ASG Corporation (HOSE:ASG)
Vietnam
· Delayed Price · Currency is VND 16,800
0.00 (0.00%)
At close: Dec 3, 2025
ASG Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 17,100.00 | 17,100.00 | 16,050.00 | 17,050.00 | 17,050.00 | 1.49% | 900 |
| Dec 3, 2025 | 16,000.00 | 16,800.00 | 16,000.00 | 16,800.00 | 16,800.00 | - | 1,102 |
| Dec 1, 2025 | 16,600.00 | 16,800.00 | 16,000.00 | 16,800.00 | 16,800.00 | -1.47% | 7,900 |
| Nov 28, 2025 | 16,900.00 | 17,050.00 | 16,100.00 | 17,050.00 | 17,050.00 | - | 2,501 |
| Nov 27, 2025 | 16,950.00 | 17,050.00 | 16,950.00 | 17,050.00 | 17,050.00 | 1.19% | 4,801 |
| Nov 26, 2025 | 16,900.00 | 16,900.00 | 16,600.00 | 16,850.00 | 16,850.00 | 1.51% | 502 |
| Nov 25, 2025 | 16,850.00 | 16,850.00 | 16,600.00 | 16,600.00 | 16,600.00 | -1.78% | 202 |
| Nov 24, 2025 | 16,850.00 | 16,900.00 | 16,850.00 | 16,900.00 | 16,900.00 | 0.30% | 381 |
| Nov 21, 2025 | 16,500.00 | 16,850.00 | 16,100.00 | 16,850.00 | 16,850.00 | 2.12% | 9,800 |
| Nov 20, 2025 | 16,300.00 | 16,500.00 | 16,300.00 | 16,500.00 | 16,500.00 | 0.92% | 4,400 |
| Nov 19, 2025 | 16,300.00 | 16,400.00 | 16,300.00 | 16,350.00 | 16,350.00 | 5.48% | 607 |
| Nov 18, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | -6.06% | 110 |
| Nov 7, 2025 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | - | 200 |
| Nov 3, 2025 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | - | 2,005 |
| Oct 28, 2025 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | - | 100 |
| Oct 27, 2025 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | - | 408 |
| Oct 24, 2025 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | -2.37% | 301 |
| Oct 23, 2025 | 16,300.00 | 16,900.00 | 16,300.00 | 16,900.00 | 16,900.00 | 0.60% | 1,324 |
| Oct 22, 2025 | 16,300.00 | 16,800.00 | 16,300.00 | 16,800.00 | 16,800.00 | -0.59% | 1,500 |
| Oct 21, 2025 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | -1.46% | 1,309 |
| Oct 20, 2025 | 17,400.00 | 17,400.00 | 17,000.00 | 17,150.00 | 17,150.00 | 5.21% | 2,334 |
| Oct 17, 2025 | 16,200.00 | 16,500.00 | 15,700.00 | 16,300.00 | 16,300.00 | 4.49% | 2,600 |
| Oct 16, 2025 | 15,500.00 | 15,600.00 | 15,500.00 | 15,600.00 | 15,600.00 | -4.00% | 832 |
| Oct 15, 2025 | 16,250.00 | 16,250.00 | 16,250.00 | 16,250.00 | 16,250.00 | 0.62% | 102 |
| Oct 14, 2025 | 16,150.00 | 16,150.00 | 16,150.00 | 16,150.00 | 16,150.00 | - | 106 |
| Oct 13, 2025 | 16,150.00 | 16,150.00 | 16,150.00 | 16,150.00 | 16,150.00 | -0.92% | 100 |
| Oct 10, 2025 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | -0.31% | 110 |
| Oct 9, 2025 | 16,500.00 | 16,500.00 | 16,350.00 | 16,350.00 | 16,350.00 | 0.93% | 301 |
| Oct 8, 2025 | 16,100.00 | 16,200.00 | 16,100.00 | 16,200.00 | 16,200.00 | 0.62% | 2,100 |
| Oct 7, 2025 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | - | 1,100 |
| Oct 6, 2025 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | - | 200 |
| Oct 3, 2025 | 16,200.00 | 16,200.00 | 16,000.00 | 16,100.00 | 16,100.00 | -0.92% | 2,602 |
| Oct 2, 2025 | 16,250.00 | 16,250.00 | 16,250.00 | 16,250.00 | 16,250.00 | - | 400 |
| Sep 29, 2025 | 16,250.00 | 16,250.00 | 16,250.00 | 16,250.00 | 16,250.00 | - | 700 |
| Sep 25, 2025 | 16,250.00 | 16,250.00 | 16,250.00 | 16,250.00 | 16,250.00 | -0.31% | 500 |
| Sep 23, 2025 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | - | 102 |
| Sep 19, 2025 | 15,700.00 | 16,500.00 | 15,700.00 | 16,300.00 | 16,300.00 | -0.61% | 2,100 |
| Sep 18, 2025 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | - | 7,302 |
| Sep 17, 2025 | 16,450.00 | 16,450.00 | 16,400.00 | 16,400.00 | 16,400.00 | -0.30% | 700 |
| Sep 16, 2025 | 16,850.00 | 16,850.00 | 16,450.00 | 16,450.00 | 16,450.00 | -2.08% | 1,500 |
| Sep 15, 2025 | 16,800.00 | 16,950.00 | 16,800.00 | 16,800.00 | 16,800.00 | 4.67% | 3,005 |
| Sep 12, 2025 | 16,600.00 | 16,600.00 | 16,050.00 | 16,050.00 | 16,050.00 | -3.31% | 404 |
| Sep 11, 2025 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | -0.90% | 519 |
| Sep 10, 2025 | 16,750.00 | 16,750.00 | 16,750.00 | 16,750.00 | 16,750.00 | - | 2,301 |
| Sep 8, 2025 | 16,600.00 | 16,750.00 | 16,600.00 | 16,750.00 | 16,750.00 | 0.30% | 400 |
| Sep 5, 2025 | 16,700.00 | 16,800.00 | 16,650.00 | 16,700.00 | 16,700.00 | 0.60% | 2,024 |
| Sep 4, 2025 | 16,800.00 | 16,800.00 | 16,600.00 | 16,600.00 | 16,600.00 | -1.78% | 2,003 |
| Sep 3, 2025 | 16,800.00 | 16,900.00 | 16,400.00 | 16,900.00 | 16,900.00 | 0.60% | 7,705 |
| Aug 29, 2025 | 16,950.00 | 16,950.00 | 16,600.00 | 16,800.00 | 16,800.00 | - | 6,421 |
| Aug 28, 2025 | 16,800.00 | 16,900.00 | 16,700.00 | 16,800.00 | 16,800.00 | 0.30% | 1,189 |
| Aug 27, 2025 | 17,150.00 | 17,150.00 | 16,300.00 | 16,750.00 | 16,750.00 | 0.90% | 9,100 |
| Aug 26, 2025 | 17,000.00 | 17,000.00 | 16,600.00 | 16,600.00 | 16,600.00 | -2.64% | 5,100 |
| Aug 25, 2025 | 17,100.00 | 17,100.00 | 16,950.00 | 17,050.00 | 17,050.00 | 0.29% | 1,601 |
| Aug 22, 2025 | 16,900.00 | 17,000.00 | 16,800.00 | 17,000.00 | 17,000.00 | 0.59% | 3,300 |
| Aug 21, 2025 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | -0.59% | 2,000 |
| Aug 20, 2025 | 16,900.00 | 17,000.00 | 16,900.00 | 17,000.00 | 17,000.00 | 0.29% | 2,900 |
| Aug 19, 2025 | 17,100.00 | 17,100.00 | 16,900.00 | 16,950.00 | 16,950.00 | -0.88% | 1,300 |
| Aug 18, 2025 | 17,000.00 | 17,100.00 | 17,000.00 | 17,100.00 | 17,100.00 | 0.59% | 89,397 |
| Aug 15, 2025 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | - | 2,001 |
| Aug 14, 2025 | 17,150.00 | 17,150.00 | 17,000.00 | 17,000.00 | 17,000.00 | - | 11,702 |
| Aug 13, 2025 | 17,200.00 | 17,200.00 | 17,000.00 | 17,000.00 | 17,000.00 | -1.16% | 62,300 |
| Aug 12, 2025 | 17,200.00 | 17,300.00 | 17,150.00 | 17,200.00 | 17,200.00 | - | 23,733 |
| Aug 11, 2025 | 17,100.00 | 17,200.00 | 17,100.00 | 17,200.00 | 17,200.00 | 1.18% | 1,902 |
| Aug 8, 2025 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | - | 5,820 |
| Aug 7, 2025 | 17,300.00 | 17,300.00 | 17,000.00 | 17,000.00 | 17,000.00 | -1.73% | 13,425 |
| Aug 6, 2025 | 17,100.00 | 17,300.00 | 17,100.00 | 17,300.00 | 17,300.00 | 0.58% | 1,300 |
| Aug 5, 2025 | 17,250.00 | 17,250.00 | 17,200.00 | 17,200.00 | 17,200.00 | -0.58% | 5,800 |
| Aug 4, 2025 | 17,250.00 | 17,300.00 | 17,250.00 | 17,300.00 | 17,300.00 | 0.29% | 631 |
| Aug 1, 2025 | 17,250.00 | 17,250.00 | 17,250.00 | 17,250.00 | 17,250.00 | 0.58% | 2,085 |
| Jul 31, 2025 | 17,150.00 | 17,150.00 | 17,150.00 | 17,150.00 | 17,150.00 | -0.87% | 200 |
| Jul 30, 2025 | 17,200.00 | 17,300.00 | 17,150.00 | 17,300.00 | 17,300.00 | 0.29% | 8,002 |
| Jul 29, 2025 | 17,300.00 | 17,300.00 | 17,250.00 | 17,250.00 | 17,250.00 | -0.29% | 11,051 |
| Jul 28, 2025 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | - | 2,015 |
| Jul 25, 2025 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | - | 10,159 |
| Jul 24, 2025 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 1.17% | 10,000 |
| Jul 23, 2025 | 17,300.00 | 17,300.00 | 17,100.00 | 17,100.00 | 17,100.00 | -1.72% | 2,003 |
| Jul 22, 2025 | 17,350.00 | 17,400.00 | 17,350.00 | 17,400.00 | 17,400.00 | - | 1,927 |
| Jul 21, 2025 | 17,200.00 | 17,450.00 | 17,200.00 | 17,400.00 | 17,400.00 | 0.29% | 900 |
| Jul 18, 2025 | 17,100.00 | 17,350.00 | 17,100.00 | 17,350.00 | 17,350.00 | -0.29% | 2,085 |
| Jul 17, 2025 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | - | 3,001 |
| Jul 16, 2025 | 17,500.00 | 17,500.00 | 17,350.00 | 17,400.00 | 17,400.00 | -0.57% | 4,863 |
| Jul 15, 2025 | 17,450.00 | 17,500.00 | 17,450.00 | 17,500.00 | 17,500.00 | 0.57% | 9,906 |
| Jul 14, 2025 | 17,300.00 | 17,400.00 | 17,300.00 | 17,400.00 | 17,400.00 | - | 903 |
| Jul 11, 2025 | 17,450.00 | 17,450.00 | 17,400.00 | 17,400.00 | 17,400.00 | -0.29% | 8,000 |
| Jul 10, 2025 | 17,300.00 | 17,450.00 | 17,200.00 | 17,450.00 | 17,450.00 | 0.87% | 6,590 |
| Jul 8, 2025 | 17,400.00 | 17,400.00 | 17,300.00 | 17,300.00 | 17,300.00 | -1.14% | 4,200 |
| Jul 4, 2025 | 17,450.00 | 17,500.00 | 17,450.00 | 17,500.00 | 17,500.00 | - | 900 |
| Jul 2, 2025 | 17,450.00 | 17,500.00 | 17,450.00 | 17,500.00 | 17,500.00 | - | 400 |
| Jun 30, 2025 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | - | 400 |
| Jun 27, 2025 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | - | 200 |
| Jun 26, 2025 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | - | 1,600 |
| Jun 25, 2025 | 17,450.00 | 17,500.00 | 17,450.00 | 17,500.00 | 17,500.00 | - | 1,100 |
| Jun 24, 2025 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | -0.28% | 11,000 |
| Jun 23, 2025 | 17,150.00 | 17,550.00 | 17,150.00 | 17,550.00 | 17,550.00 | - | 1,603 |
| Jun 20, 2025 | 17,550.00 | 17,550.00 | 17,550.00 | 17,550.00 | 17,550.00 | - | 201 |
| Jun 19, 2025 | 17,550.00 | 17,550.00 | 17,400.00 | 17,550.00 | 17,550.00 | -0.28% | 1,600 |
| Jun 16, 2025 | 17,500.00 | 17,600.00 | 17,500.00 | 17,600.00 | 17,600.00 | - | 700 |
| Jun 13, 2025 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 0.28% | 500 |
| Jun 12, 2025 | 17,500.00 | 17,550.00 | 17,450.00 | 17,550.00 | 17,550.00 | 0.29% | 13,401 |
| Jun 11, 2025 | 17,050.00 | 17,500.00 | 17,050.00 | 17,500.00 | 17,500.00 | - | 10,100 |