Matthews International Funds (ASIA) Historical Stock Data
26.36 ↓0.18 (-0.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASIA is down -0.09% a day on average. There have been 15 days where Matthews International Funds closed green and 15 days where ASIA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 26.44 | 26.36 | ↓$0.08 (-0.30%) | 26.12 | 26.64 | 1.10M |
| 2024-12-19 | 26.67 | 26.54 | ↓$0.13 (-0.50%) | 26.54 | 26.67 | 1.59K |
| 2024-12-18 | 26.99 | 26.37 | ↓$0.62 (-2.31%) | 26.35 | 27.04 | 8.63K |
| 2024-12-17 | 27.00 | 27.18 | ↑$0.18 (0.68%) | 27.00 | 27.18 | 1.42K |
| 2024-12-16 | 27.22 | 27.12 | ↓$0.10 (-0.38%) | 27.09 | 27.22 | 2.17K |
| 2024-12-13 | 27.19 | 27.25 | ↑$0.06 (0.24%) | 27.19 | 27.27 | 2.33K |
| 2024-12-12 | 27.24 | 27.18 | ↓$0.06 (-0.23%) | 27.18 | 27.25 | 2.05K |
| 2024-12-11 | 27.33 | 27.38 | ↑$0.05 (0.16%) | 27.33 | 27.40 | 5.71K |
| 2024-12-10 | 27.46 | 27.27 | ↓$0.19 (-0.69%) | 27.27 | 27.46 | 2.22K |
| 2024-12-09 | 28.08 | 27.83 | ↓$0.25 (-0.89%) | 27.81 | 28.08 | 11.95K |
| 2024-12-06 | 27.42 | 27.34 | ↓$0.08 (-0.29%) | 27.34 | 27.54 | 322.13K |
| 2024-12-05 | 27.44 | 27.42 | ↓$0.02 (-0.07%) | 27.40 | 27.44 | 726 |
| 2024-12-04 | 27.29 | 27.32 | ↑$0.03 (0.09%) | 27.20 | 27.34 | 9.03K |
| 2024-12-03 | 26.99 | 27.19 | ↑$0.20 (0.73%) | 26.99 | 27.19 | 6.85K |
| 2024-12-02 | 27.10 | 27.08 | ↓$0.02 (-0.07%) | 27.07 | 27.28 | 25.72K |
| 2024-11-29 | 26.92 | 26.98 | ↑$0.06 (0.22%) | 26.92 | 27.02 | 1K |
| 2024-11-27 | 27.01 | 27.01 | ↑$0.00 (0.02%) | 27.01 | 27.01 | 1.28K |
| 2024-11-26 | 26.94 | 26.96 | ↑$0.01 (0.05%) | 26.88 | 27.03 | 20.58K |
| 2024-11-25 | 27.09 | 27.13 | ↑$0.04 (0.13%) | 27.03 | 27.16 | 3.53K |
| 2024-11-22 | 27.02 | 27.08 | ↑$0.06 (0.22%) | 27.02 | 27.08 | 660 |
| 2024-11-21 | 27.10 | 27.23 | ↑$0.13 (0.48%) | 27.10 | 27.28 | 5.53K |
| 2024-11-20 | 27.15 | 27.25 | ↑$0.10 (0.39%) | 27.13 | 27.25 | 1.47K |
| 2024-11-19 | 27.06 | 27.19 | ↑$0.13 (0.48%) | 27.06 | 27.19 | 465 |
| 2024-11-18 | 26.81 | 27.05 | ↑$0.24 (0.89%) | 26.76 | 27.05 | 7.39K |
| 2024-11-15 | 26.85 | 26.85 | ↓$0.00 (-0.01%) | 26.78 | 26.85 | 1.76K |
| 2024-11-14 | 27.04 | 26.96 | ↓$0.07 (-0.26%) | 26.96 | 27.04 | 2.21K |
| 2024-11-13 | 27.44 | 27.17 | ↓$0.27 (-0.99%) | 27.15 | 27.44 | 5.98K |
| 2024-11-12 | 27.36 | 27.32 | ↓$0.04 (-0.16%) | 27.25 | 27.36 | 6.30K |
| 2024-11-11 | 27.92 | 27.75 | ↓$0.17 (-0.60%) | 27.72 | 27.92 | 14.09K |
| 2024-11-08 | 27.90 | 27.98 | ↑$0.08 (0.29%) | 27.89 | 27.98 | 1.77K |
Create an account or log in to view more rows.
$ASIA I think I like this stock more everyday
$ASIA Any red I see I shall buy
$ASIA steady steady n hold
$ASIA Market is down
No worries
$ASIA Love this stock.
Light taps
$ASIA just hold no panic
$ASIA Powell save me
$ASIA HOLDING LONG AND STRONG!!!
$ASIA Buying again tomorrow.
$ASIA green monday