Matthews International Funds (ASIA) Historical Stock Data
27.16 ↑0.15 (0.56%)
As of May 14, 2024, 2:19pm EST.
Historical Data
In the past 30 trading days, ASIA is up 0.08% a day on average. There have been 20 days where Matthews International Funds closed green and 10 days where ASIA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-17 | 27.15 | 27.16 | ↑$0.01 (0.04%) | 27.15 | 27.16 | 572 |
2024-05-16 | 26.92 | 27.01 | ↑$0.09 (0.33%) | 26.92 | 27.19 | 7.49K |
2024-05-15 | 26.64 | 26.77 | ↑$0.13 (0.49%) | 26.64 | 26.81 | 28.41K |
2024-05-14 | 26.36 | 26.38 | ↑$0.02 (0.08%) | 26.31 | 26.38 | 18.49K |
2024-05-13 | 26.33 | 26.28 | ↓$0.05 (-0.19%) | 26.28 | 26.33 | 2.34K |
2024-05-10 | 26.17 | 26.13 | ↓$0.04 (-0.15%) | 26.12 | 26.19 | 10.97K |
2024-05-09 | 25.85 | 25.95 | ↑$0.10 (0.39%) | 25.85 | 25.95 | 7.30K |
2024-05-08 | 25.69 | 25.81 | ↑$0.12 (0.48%) | 25.69 | 25.83 | 20.83K |
2024-05-07 | 25.88 | 25.91 | ↑$0.03 (0.10%) | 25.87 | 25.95 | 4.71K |
2024-05-06 | 26.12 | 26.14 | ↑$0.02 (0.06%) | 26.12 | 26.18 | 2.53K |
2024-05-03 | 26.06 | 26.19 | ↑$0.13 (0.50%) | 26.06 | 26.20 | 4.38K |
2024-05-02 | 25.66 | 25.93 | ↑$0.27 (1.05%) | 25.66 | 25.97 | 7.44K |
2024-05-01 | 25.25 | 25.25 | ↓$0.00 (-0.02%) | 25.19 | 25.49 | 15.55K |
2024-04-30 | 25.39 | 25.24 | ↓$0.15 (-0.59%) | 25.13 | 25.39 | 23.71K |
2024-04-29 | 25.49 | 25.55 | ↑$0.07 (0.26%) | 25.48 | 25.57 | 2.47K |
2024-04-26 | 25.41 | 25.40 | ↓$0.01 (-0.03%) | 25.40 | 25.41 | 863 |
2024-04-25 | 25.04 | 25.04 | ↑$0.00 (0.00%) | 25.04 | 25.04 | 1.83K |
2024-04-24 | 24.91 | 24.92 | ↑$0.00 (0.02%) | 24.87 | 24.92 | 13.68K |
2024-04-23 | 24.72 | 24.81 | ↑$0.09 (0.35%) | 24.71 | 24.82 | 3.59K |
2024-04-22 | 24.29 | 24.48 | ↑$0.19 (0.80%) | 24.29 | 24.51 | 6.38K |
2024-04-19 | 24.25 | 24.17 | ↓$0.08 (-0.33%) | 24.14 | 24.25 | 21.48K |
2024-04-18 | 24.34 | 24.35 | ↑$0.00 (0.02%) | 24.33 | 24.36 | 3.16K |
2024-04-17 | 24.32 | 24.29 | ↓$0.03 (-0.12%) | 24.29 | 24.38 | 28.43K |
2024-04-16 | 24.33 | 24.39 | ↑$0.06 (0.23%) | 24.32 | 24.43 | 10.46K |
2024-04-15 | 24.86 | 24.63 | ↓$0.23 (-0.91%) | 24.63 | 24.87 | 5.42K |
2024-04-12 | 25.04 | 24.83 | ↓$0.22 (-0.86%) | 24.79 | 25.04 | 1.69K |
2024-04-11 | 25.29 | 25.44 | ↑$0.15 (0.59%) | 25.29 | 25.44 | 6.84K |
2024-04-10 | 25.18 | 25.13 | ↓$0.05 (-0.19%) | 25.09 | 25.18 | 8.78K |
2024-04-09 | 25.42 | 25.42 | ↑$0.00 (0.00%) | 25.35 | 25.42 | 9.90K |
2024-04-08 | 25.39 | 25.39 | ↑$0.00 (0.00%) | 25.39 | 25.39 | 96 |
Create an account or log in to view more rows.
$ASIA just hold no panic
$ASIA Powell save me
$ASIA HOLDING LONG AND STRONG!!!
$ASIA Buying again tomorrow.
$ASIA green monday
$ASIA News?