Skip to main content
Global X FTSE Southeast Asia ETF (ASEA)
NYSEARCA: ASEA · Real-Time Price · USD
18.19
+0.04 (0.22%)
Dec 5, 2025, 4:00 PM EST - Market closed

ASEA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.2118.2118.1418.1918.190.22%22,344
Dec 4, 202518.2518.2518.0718.1518.15-0.52%22,095
Dec 3, 202518.2018.2718.1918.2518.250.25%59,160
Dec 2, 202518.3118.3118.0918.2018.20-0.39%34,146
Dec 1, 202518.2318.3318.2018.2718.270.35%19,766
Nov 28, 202518.0818.2618.0818.2118.21-0.23%8,588
Nov 26, 202518.1918.2818.1918.2518.250.33%10,666
Nov 25, 202518.0918.2118.0818.1918.190.55%16,765
Nov 24, 202518.0118.1017.9218.0918.090.95%16,241
Nov 21, 202517.8718.0317.8217.9217.920.11%18,225
Nov 20, 202518.0118.1517.9017.9017.90-0.44%25,792
Nov 19, 202518.0518.1217.9717.9817.98-0.37%9,441
Nov 18, 202517.9118.0817.8918.0518.040.47%11,249
Nov 17, 202517.9518.0317.9417.9617.96-0.01%9,781
Nov 14, 202517.9118.0117.9017.9617.96-0.05%8,399
Nov 13, 202518.1118.1417.9517.9717.97-0.80%12,214
Nov 12, 202518.1018.1518.0218.1218.120.03%26,941
Nov 11, 202518.0418.1518.0018.1118.110.79%17,596
Nov 10, 202518.0018.0417.9017.9717.97-0.01%14,051
Nov 7, 202517.8817.9817.7917.9717.970.50%16,714
Nov 6, 202517.9017.9517.8317.8817.880.86%26,677
Nov 5, 202517.7017.7817.7017.7317.730.56%5,609
Nov 4, 202517.7017.7117.6117.6317.63-0.68%6,384
Nov 3, 202517.8117.8117.6817.7517.750.23%11,702
Oct 31, 202517.7117.7317.6217.7117.710.08%22,856
Oct 30, 202517.6817.7217.6517.7017.70-0.42%5,407
Oct 29, 202517.8817.8817.7417.7717.77-0.17%17,104
Oct 28, 202517.8517.8517.7317.8017.800.23%14,201
Oct 27, 202517.7417.8317.6717.7617.760.57%115,438
Oct 24, 202517.6017.7817.6017.6617.660.45%12,870
Oct 23, 202517.5017.6217.4817.5817.581.27%24,129
Oct 22, 202517.4017.4917.3517.3617.36-0.40%9,281
Oct 21, 202517.3717.4917.3717.4317.430.22%18,000
Oct 20, 202517.2517.4217.2517.3917.390.93%8,284
Oct 17, 202517.1917.2317.1217.2317.230.76%38,022
Oct 16, 202517.0717.1616.9917.1017.10-0.18%89,700
Oct 15, 202517.1617.2217.0717.1317.130.12%25,821
Oct 14, 202517.0617.1516.8317.1117.11-0.16%36,651
Oct 13, 202517.2017.2017.1017.1417.141.64%12,900
Oct 10, 202517.3117.3116.8616.8616.86-2.89%48,892
Oct 9, 202517.5217.5217.3517.3617.36-0.05%8,915
Oct 8, 202517.3917.5017.3417.3717.37-0.40%89,548
Oct 7, 202517.5317.5717.4417.4417.440.35%41,462
Oct 6, 202517.4417.4417.3017.3817.38-0.11%20,325
Oct 3, 202517.2817.4417.2817.4017.400.32%3,191
Oct 2, 202517.3017.3517.2517.3417.340.93%8,974
Oct 1, 202517.1917.2417.1417.1817.180.52%18,541
Sep 30, 202517.0817.1017.0217.1017.10-0.20%8,847
Sep 29, 202517.2017.2017.0717.1317.13-0.17%18,665
Sep 26, 202517.0617.2016.9817.1617.161.24%16,406
Sep 25, 202516.9317.0316.9016.9516.95-0.82%24,791
Sep 24, 202517.1517.2817.0917.0917.09-1.23%44,438
Sep 23, 202517.3017.4017.2617.3017.30-0.16%27,409
Sep 22, 202517.3617.4117.3217.3317.33-0.52%29,232
Sep 19, 202517.4317.4917.3017.4217.42-0.25%27,516
Sep 18, 202517.4517.5117.3417.4617.46-1.22%13,636
Sep 17, 202517.6717.7117.5817.6817.680.42%16,856
Sep 16, 202517.5917.7017.5117.6117.610.06%13,866
Sep 15, 202517.5717.6617.5017.5917.590.37%7,658
Sep 12, 202517.6017.6417.5017.5317.53-0.89%10,920
Sep 11, 202517.4317.7017.4117.6917.691.53%12,470
Sep 10, 202517.3317.4217.2717.4217.421.34%6,210
Sep 9, 202517.3217.3217.1617.1917.19-0.21%10,072
Sep 8, 202517.4417.4417.1917.2317.23-0.60%10,456
Sep 5, 202517.4017.4017.2917.3317.331.11%17,799
Sep 4, 202517.1817.1817.0417.1417.14-0.23%12,381
Sep 3, 202517.2717.2717.1417.1817.18-0.23%10,307
Sep 2, 202517.1817.2217.0817.2217.220.12%6,959
Aug 29, 202517.1917.2517.1617.2017.20-0.64%13,580
Aug 28, 202517.2917.3717.2917.3117.310.23%18,929
Aug 27, 202517.2117.2717.0917.2717.270.12%15,241
Aug 26, 202517.3217.3417.2417.2517.25-1.26%11,911
Aug 25, 202517.5717.5717.4417.4717.47-0.63%24,208
Aug 22, 202517.3717.5917.3717.5817.581.56%12,440
Aug 21, 202517.3517.3817.2917.3117.31-0.17%14,296
Aug 20, 202517.2617.3417.2517.3417.340.90%9,557
Aug 19, 202517.2217.2817.1517.1917.19-0.43%7,992
Aug 18, 202517.2317.3117.0917.2617.26-0.50%16,584
Aug 15, 202517.6417.6417.3017.3517.35-0.42%12,055
Aug 14, 202517.4617.4617.2717.4217.42-1.30%12,195
Aug 13, 202517.5317.6817.5317.6517.651.53%17,582
Aug 12, 202517.3017.5017.2317.3817.381.54%22,321
Aug 11, 202517.1517.1717.1017.1217.12-0.17%13,266
Aug 8, 202517.1017.2017.1017.1517.150.45%13,035
Aug 7, 202516.9717.0816.9317.0717.070.64%10,813
Aug 6, 202516.9317.0516.8816.9616.960.99%33,601
Aug 5, 202516.7516.8516.7516.8016.800.35%33,402
Aug 4, 202516.7116.7816.6816.7416.741.15%19,382
Aug 1, 202516.6516.6516.4516.5516.551.46%6,078
Jul 31, 202516.5816.5816.3016.3116.31-1.79%18,711
Jul 30, 202516.7316.7316.5316.6116.61-0.96%7,093
Jul 29, 202516.7816.8316.7416.7716.77-0.65%5,599
Jul 28, 202517.0017.0016.8416.8816.88-0.53%22,547
Jul 25, 202517.0117.0116.9016.9716.97-0.59%20,693
Jul 24, 202517.0717.1117.0717.0717.070.52%10,947
Jul 23, 202516.9216.9916.9216.9816.980.90%15,456
Jul 22, 202516.7216.8716.7216.8316.830.18%9,260
Jul 21, 202516.7616.9016.7516.8016.800.12%40,611
Jul 18, 202516.7316.7916.5516.7816.780.60%36,724
Jul 17, 202516.5516.6816.5516.6816.680.82%8,013