Skip to main content
Global X FTSE Southeast Asia ETF (ASEA)
NYSEARCA: ASEA · Real-Time Price · USD
20.38
-0.08 (-0.39%)
Feb 27, 2026, 4:00 PM EST - Market closed

ASEA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202620.5320.5320.3320.3820.38-0.39%36,117
Feb 26, 202620.5620.5720.4320.4620.46-0.92%42,618
Feb 25, 202620.6020.7020.5320.6520.650.58%40,405
Feb 24, 202620.5020.5820.4620.5320.530.29%49,960
Feb 23, 202620.6120.6320.4120.4720.47-0.44%39,062
Feb 20, 202620.2820.5820.2820.5620.561.07%32,546
Feb 19, 202620.2620.3420.2420.3420.340.76%27,378
Feb 18, 202620.1520.3320.1520.1920.190.20%27,009
Feb 17, 202620.0020.2120.0020.1520.150.10%45,289
Feb 13, 202620.1720.2320.0420.1320.13-0.69%108,660
Feb 12, 202620.3220.4720.2220.2720.27-0.05%31,062
Feb 11, 202620.1720.2920.1020.2820.281.20%42,610
Feb 10, 202620.1420.1520.0420.0420.040.10%104,618
Feb 9, 202620.0020.0719.9520.0220.020.15%200,297
Feb 6, 202619.7119.9919.7119.9919.991.99%49,733
Feb 5, 202619.7719.7719.6019.6019.60-0.76%27,309
Feb 4, 202619.7219.8019.6219.7519.750.71%42,779
Feb 3, 202619.6119.6319.5119.6119.610.46%45,947
Feb 2, 202619.4519.5819.3119.5219.520.26%59,550
Jan 30, 202619.4819.5919.3819.4719.47-0.26%232,336
Jan 29, 202619.5519.5919.4119.5219.52-0.05%30,413
Jan 28, 202619.6519.6519.4019.5319.53-1.56%66,826
Jan 27, 202619.6919.8419.6919.8419.841.85%40,238
Jan 26, 202619.4919.5319.3919.4819.480.05%82,192
Jan 23, 202619.2919.4719.1919.4719.472.20%98,215
Jan 22, 202619.2019.2919.0519.0519.05-0.16%37,896
Jan 21, 202618.9819.0918.9019.0819.080.74%80,495
Jan 20, 202619.0019.0518.9018.9418.94-0.32%84,619
Jan 16, 202619.0419.0518.9319.0019.000.21%19,906
Jan 15, 202618.9019.0218.8918.9618.961.01%19,656
Jan 14, 202618.7818.8418.7518.7718.770.27%24,363
Jan 13, 202618.8318.8518.7018.7218.72-0.29%31,733
Jan 12, 202618.7218.8118.7018.7818.780.67%23,772
Jan 9, 202618.6018.7118.6018.6518.650.27%19,431
Jan 8, 202618.6118.6418.5218.6018.60-0.80%144,047
Jan 7, 202618.8518.8518.7018.7518.75-0.58%134,735
Jan 6, 202618.8618.8618.7718.8618.860.69%88,209
Jan 5, 202618.6418.7318.5718.7318.731.68%42,106
Jan 2, 202618.4718.4818.3818.4218.420.50%39,402
Dec 31, 202518.5018.5018.3018.3318.33-0.71%37,009
Dec 30, 202518.5318.5418.4318.4618.46-1.44%40,335
Dec 29, 202518.7918.8118.6618.7318.36-0.32%41,914
Dec 26, 202518.8418.8518.7718.7918.42-0.16%10,926
Dec 24, 202518.7618.8618.7618.8218.45-0.48%35,293
Dec 23, 202518.7618.9418.6618.9118.540.59%27,914
Dec 22, 202518.6618.8018.5818.8018.431.73%49,578
Dec 19, 202518.5318.5318.4018.4818.110.43%71,963
Dec 18, 202518.5318.5918.4018.4018.040.11%121,627
Dec 17, 202518.6318.6318.3818.3818.02-1.08%168,791
Dec 16, 202518.6118.6218.5218.5818.21-0.16%190,926
Dec 15, 202518.5318.6918.4418.6118.241.86%47,517
Dec 12, 202518.4018.4018.2718.2717.91-0.54%17,969
Dec 11, 202518.2018.3918.2018.3718.010.99%43,870
Dec 10, 202518.2018.2518.1518.1917.830.28%17,992
Dec 9, 202518.1518.1818.0918.1417.780.22%11,971
Dec 8, 202518.1418.1518.0318.1017.74-0.49%53,591
Dec 5, 202518.2118.2118.1418.1917.830.22%22,344
Dec 4, 202518.2518.2518.0718.1517.79-0.52%22,095
Dec 3, 202518.2018.2718.1918.2517.880.25%59,160
Dec 2, 202518.3118.3118.0918.2017.84-0.39%34,146
Dec 1, 202518.2318.3318.2018.2717.910.35%19,767
Nov 28, 202518.0818.2618.0818.2117.85-0.23%8,588
Nov 26, 202518.1918.2818.1918.2517.890.33%10,666
Nov 25, 202518.0918.2118.0818.1917.830.55%16,770
Nov 24, 202518.0118.1017.9218.0917.730.95%16,241
Nov 21, 202517.8718.0317.8217.9217.570.11%18,225
Nov 20, 202518.0118.1517.9017.9017.55-0.44%25,792
Nov 19, 202518.0518.1217.9717.9817.62-0.37%9,441
Nov 18, 202517.9118.0817.8918.0517.690.47%11,249
Nov 17, 202517.9518.0317.9417.9617.60-0.01%9,781
Nov 14, 202517.9118.0117.9017.9617.61-0.05%8,399
Nov 13, 202518.1118.1417.9517.9717.61-0.80%12,214
Nov 12, 202518.1018.1518.0218.1217.760.03%26,941
Nov 11, 202518.0418.1518.0018.1117.750.79%17,596
Nov 10, 202518.0018.0417.9017.9717.61-0.01%14,051
Nov 7, 202517.8817.9817.7917.9717.610.50%16,714
Nov 6, 202517.9017.9517.8317.8817.530.86%26,677
Nov 5, 202517.7017.7817.7017.7317.380.56%5,609
Nov 4, 202517.7017.7117.6117.6317.28-0.68%6,384
Nov 3, 202517.8117.8117.6817.7517.400.23%11,702
Oct 31, 202517.7117.7317.6217.7117.360.08%22,856
Oct 30, 202517.6817.7217.6517.7017.35-0.42%5,407
Oct 29, 202517.8817.8817.7417.7717.42-0.17%17,104
Oct 28, 202517.8517.8517.7317.8017.450.23%14,201
Oct 27, 202517.7417.8317.6717.7617.410.57%115,438
Oct 24, 202517.6017.7817.6017.6617.310.45%12,870
Oct 23, 202517.5017.6217.4817.5817.231.27%24,129
Oct 22, 202517.4017.4917.3517.3617.02-0.40%9,281
Oct 21, 202517.3717.4917.3717.4317.090.22%18,000
Oct 20, 202517.2517.4217.2517.3917.050.93%8,284
Oct 17, 202517.1917.2317.1217.2316.890.76%38,022
Oct 16, 202517.0717.1616.9917.1016.76-0.18%89,700
Oct 15, 202517.1617.2217.0717.1316.790.12%25,821
Oct 14, 202517.0617.1516.8317.1116.77-0.16%36,651
Oct 13, 202517.2017.2017.1017.1416.801.64%12,900
Oct 10, 202517.3117.3116.8616.8616.53-2.89%48,892
Oct 9, 202517.5217.5217.3517.3617.02-0.05%8,915
Oct 8, 202517.3917.5017.3417.3717.03-0.40%89,548
Oct 7, 202517.5317.5717.4417.4417.100.35%41,462
Oct 6, 202517.4417.4417.3017.3817.04-0.11%20,325