Global X FTSE Southeast Asia ETF (ASEA) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	21.54	21.55	21.47	21.53	+1.41%	22,400
2026-08-06	21.20	21.59	21.18	21.23	+0.86%	18,300
2026-08-05	21.28	21.28	21.05	21.05	-1.31%	46,700
2026-08-04	21.32	21.38	21.21	21.33	+0.76%	25,800
2026-08-03	21.12	21.23	21.12	21.17	+0.24%	10,600
2026-07-31	21.19	21.19	20.99	21.12	-0.56%	19,300
2026-07-30	21.20	21.28	21.13	21.24	+0.85%	12,400
2026-07-29	21.16	21.29	21.01	21.06	-0.02%	21,200
2026-07-28	20.98	21.09	20.90	21.06	+0.40%	21,500
2026-07-27	21.03	21.03	20.90	20.98	+0.38%	12,692
2026-07-24	20.89	21.00	20.89	20.90	+0.43%	16,600
2026-07-23	20.86	20.87	20.70	20.81	-1.47%	30,300
2026-07-22	20.97	21.18	20.95	21.12	+0.67%	13,900
2026-07-21	20.91	21.00	20.91	20.98	+0.29%	19,100
2026-07-20	20.98	20.99	20.90	20.92	+0.10%	20,800
2026-07-17	20.92	21.07	20.86	20.90	-0.99%	14,600
2026-07-16	20.99	21.11	20.89	21.11	+0.86%	48,200
2026-07-15	21.04	21.11	20.92	20.93	+0.14%	83,800
2026-07-14	20.73	20.92	20.73	20.90	+1.06%	19,551
2026-07-13	20.71	20.75	20.58	20.68	+0.15%	16,502
2026-07-10	20.51	20.73	20.51	20.65	+0.73%	31,200
2026-07-09	20.53	20.55	20.43	20.50	+0.64%	12,300
2026-07-08	20.27	20.41	20.08	20.37	+0.69%	37,400
2026-07-07	20.18	20.30	20.08	20.23	+0.75%	23,500
2026-07-06	19.91	20.08	19.75	20.08	+1.67%	68,800
2026-07-02	19.85	19.85	19.68	19.75	+1.54%	5,700
2026-07-01	19.60	19.60	19.45	19.45	-0.82%	12,000
2026-06-30	19.73	19.73	19.49	19.61	-0.31%	11,600
2026-06-29	19.71	19.79	19.51	19.67	-1.64%	11,200
2026-06-26	19.96	20.08	19.92	20.00	+0.45%	21,992
2026-06-25	19.99	20.15	19.87	19.91	+0.05%	15,259
2026-06-24	19.95	19.98	19.85	19.90	-0.75%	10,315
2026-06-23	20.09	20.18	20.04	20.05	-1.57%	16,418
2026-06-22	20.32	20.41	20.20	20.37	-0.34%	34,652
2026-06-18	20.56	20.58	20.40	20.44	+0.20%	21,300
2026-06-17	20.56	20.69	20.38	20.40	-0.39%	52,200
2026-06-16	20.40	20.50	20.40	20.48	+0.74%	30,000
2026-06-15	20.27	20.47	20.25	20.33	+2.01%	83,400
2026-06-12	19.87	20.00	19.87	19.93	+0.71%	33,700
2026-06-11	19.64	19.92	19.61	19.79	+1.12%	44,600
2026-06-10	19.50	19.69	19.47	19.57	-0.20%	13,000
2026-06-09	19.84	19.84	19.44	19.61	+0.77%	48,500
2026-06-08	19.48	19.57	19.38	19.46	-0.41%	19,700
2026-06-05	19.77	20.41	19.50	19.54	-2.40%	50,900
2026-06-04	20.04	20.25	20.01	20.02	-0.25%	21,500
2026-06-03	20.05	20.47	19.95	20.07	-0.69%	31,200
2026-06-02	20.14	20.38	20.12	20.21	+1.51%	75,000
2026-06-01	19.85	19.93	19.68	19.91	+0.56%	52,400
2026-05-29	19.87	19.87	19.80	19.80	-0.55%	11,500
2026-05-28	19.76	19.95	19.76	19.91	-0.05%	6,300
2026-05-27	20.07	20.07	19.87	19.92	+0.15%	23,800
2026-05-26	19.80	19.96	19.74	19.89	-0.15%	155,100
2026-05-22	19.90	20.00	19.79	19.92	-0.45%	64,900
2026-05-21	19.91	20.07	19.79	20.01	-0.25%	16,900
2026-05-20	19.88	20.11	19.88	20.06	+0.80%	16,500
2026-05-19	19.81	19.95	19.79	19.90	-0.10%	14,600
2026-05-18	19.86	19.99	19.84	19.92	+1.01%	10,700
2026-05-15	19.72	19.85	19.72	19.72	-1.15%	21,100
2026-05-14	19.92	20.20	19.88	19.95	-0.15%	17,200
2026-05-13	19.97	20.02	19.92	19.98	+1.32%	13,500
2026-05-12	19.68	19.82	19.56	19.72	-0.30%	45,800
2026-05-11	19.79	19.98	19.75	19.78	+0.05%	30,500
2026-05-08	19.76	19.85	19.70	19.77	+0.10%	16,000
2026-05-07	19.85	19.98	19.71	19.75	-0.55%	24,500
2026-05-06	19.70	19.91	19.64	19.86	+1.53%	22,400
2026-05-05	19.50	19.70	19.50	19.56	+0.57%	43,600
2026-05-04	19.62	19.62	19.33	19.45	-0.82%	42,700
2026-05-01	19.60	19.73	19.55	19.61	+0.36%	42,200
2026-04-30	19.46	19.68	19.31	19.54	+1.56%	11,500
2026-04-29	19.39	19.39	19.15	19.24	-0.52%	17,600
2026-04-28	19.40	19.40	19.32	19.34	-0.82%	9,194
2026-04-27	19.47	19.50	19.43	19.50	+0.15%	18,231
2026-04-24	19.58	19.61	19.40	19.47	-0.10%	27,600
2026-04-23	19.67	19.67	19.47	19.49	-1.02%	5,500
2026-04-22	19.73	19.79	19.69	19.69	+0.46%	12,800
2026-04-21	19.86	19.94	19.60	19.60	-1.11%	34,600
2026-04-20	19.91	19.97	19.75	19.82	-1.05%	24,100
2026-04-17	19.97	20.13	19.96	20.03	+1.01%	26,974
2026-04-16	19.88	19.88	19.75	19.83	-1.10%	12,542
2026-04-15	20.02	20.09	19.88	20.05	-0.30%	33,405
2026-04-14	20.03	20.14	19.93	20.11	+0.91%	70,468
2026-04-13	19.59	19.93	19.59	19.93	+0.60%	23,206
2026-04-10	19.92	19.95	19.76	19.81	-0.25%	41,923
2026-04-09	19.75	19.89	19.59	19.86	+0.05%	46,555
2026-04-08	19.86	19.86	19.68	19.85	+3.33%	50,485
2026-04-07	19.15	19.22	19.08	19.21	-0.83%	12,892
2026-04-06	19.43	19.43	19.29	19.37	-0.31%	20,099
2026-04-02	19.33	19.50	19.06	19.43	-0.77%	39,275
2026-04-01	19.50	19.68	19.50	19.58	+0.77%	58,349
2026-03-31	19.13	19.45	19.13	19.43	+2.16%	37,359
2026-03-30	19.13	19.13	18.98	19.02	-0.47%	81,840
2026-03-27	19.36	19.36	19.01	19.11	-0.26%	21,948
2026-03-26	19.24	19.34	19.15	19.16	-1.49%	25,879
2026-03-25	19.40	19.66	19.36	19.45	+2.26%	19,481
2026-03-24	19.00	19.15	18.98	19.02	-2.06%	25,754
2026-03-23	19.33	19.57	19.20	19.42	+2.18%	54,044
2026-03-20	19.28	19.34	19.00	19.00	-1.93%	29,957
2026-03-19	19.23	19.49	19.11	19.38	+0.26%	19,153
2026-03-18	19.60	19.62	19.29	19.33	-1.48%	8,080
2026-03-17	19.55	19.65	19.50	19.62	+2.29%	65,253
2026-03-16	19.12	19.28	19.12	19.18	+1.27%	45,314
2026-03-13	19.08	19.17	18.84	18.94	-0.89%	26,225
2026-03-12	19.31	19.37	19.02	19.11	-1.29%	56,492
2026-03-11	19.39	19.47	19.31	19.36	+0.00%	26,908
2026-03-10	19.34	19.70	19.33	19.36	+0.78%	115,837
2026-03-09	18.87	19.21	18.80	19.21	+0.68%	75,658
2026-03-06	19.07	19.11	18.89	19.08	-0.88%	66,905
2026-03-05	19.41	19.47	19.10	19.25	-1.23%	43,150
2026-03-04	19.35	19.49	19.25	19.49	-0.05%	41,753
2026-03-03	19.57	19.69	19.25	19.50	-1.56%	112,649
2026-03-02	19.82	19.89	19.70	19.81	-2.80%	42,061
2026-02-27	20.53	20.53	20.33	20.38	-0.39%	36,126
2026-02-26	20.56	20.57	20.43	20.46	-0.92%	42,783
2026-02-25	20.60	20.70	20.53	20.65	+0.58%	40,405
2026-02-24	20.50	20.58	20.46	20.53	+0.29%	50,152
2026-02-23	20.61	20.63	20.41	20.47	-0.44%	39,562
2026-02-20	20.28	20.58	20.28	20.56	+1.07%	32,781
2026-02-19	20.26	20.34	20.24	20.34	+0.76%	27,378
2026-02-18	20.15	20.33	20.15	20.19	+0.20%	27,009
2026-02-17	20.00	20.21	20.00	20.15	+0.10%	45,289
2026-02-13	20.17	20.23	20.04	20.13	-0.69%	108,660
2026-02-12	20.32	20.47	20.22	20.27	-0.05%	31,091
2026-02-11	20.17	20.29	20.10	20.28	+1.20%	42,610
2026-02-10	20.14	20.15	20.04	20.04	+0.10%	104,618
2026-02-09	20.00	20.07	19.95	20.02	+0.15%	200,297
2026-02-06	19.71	19.99	19.71	19.99	+1.99%	49,763
2026-02-05	19.77	19.77	19.60	19.60	-0.76%	27,909
2026-02-04	19.72	19.80	19.62	19.75	+0.71%	42,779
2026-02-03	19.61	19.63	19.50	19.61	+0.46%	45,947
2026-02-02	19.45	19.58	19.31	19.52	+0.26%	59,550
2026-01-30	19.48	19.59	19.38	19.47	-0.26%	232,339
2026-01-29	19.55	19.59	19.41	19.52	-0.05%	30,417
2026-01-28	19.65	19.65	19.40	19.53	-1.56%	66,853
2026-01-27	19.69	19.84	19.69	19.84	+1.85%	40,238
2026-01-26	19.49	19.53	19.39	19.48	+0.05%	82,224
2026-01-23	19.29	19.47	19.19	19.47	+2.20%	98,215
2026-01-22	19.20	19.29	19.05	19.05	-0.16%	37,938
2026-01-21	18.98	19.09	18.90	19.08	+0.74%	80,497
2026-01-20	19.00	19.05	18.90	18.94	-0.32%	389,599
2026-01-16	19.04	19.05	18.93	19.00	+0.21%	19,956
2026-01-15	18.90	19.02	18.89	18.96	+1.01%	19,807
2026-01-14	18.78	18.84	18.75	18.77	+0.27%	24,363
2026-01-13	18.83	18.84	18.70	18.72	-0.29%	31,733
2026-01-12	18.72	18.81	18.70	18.77	+0.67%	24,083
2026-01-09	18.60	18.71	18.60	18.65	+0.27%	19,431
2026-01-08	18.61	18.64	18.52	18.60	-0.80%	144,147
2026-01-07	18.85	18.85	18.70	18.75	-0.58%	134,735
2026-01-06	18.86	18.86	18.77	18.86	+0.69%	88,502
2026-01-05	18.64	18.73	18.57	18.73	+1.68%	42,106
2026-01-02	18.47	18.48	18.38	18.42	+0.50%	39,402
2025-12-31	18.50	18.50	18.30	18.33	-0.71%	37,011
2025-12-30	18.53	18.54	18.43	18.46	-1.44%	40,335
2025-12-29	18.79	18.81	18.66	18.73	-0.32%	41,914
2025-12-26	18.84	18.85	18.77	18.79	-0.16%	10,926
2025-12-24	18.76	18.86	18.76	18.82	-0.48%	35,293
2025-12-23	18.76	18.94	18.66	18.91	+0.59%	27,914
2025-12-22	18.66	18.80	18.58	18.80	+1.73%	49,578
2025-12-19	18.53	18.53	18.40	18.48	+0.43%	71,963
2025-12-18	18.53	18.59	18.40	18.40	+0.11%	121,627
2025-12-17	18.63	18.63	18.38	18.38	-1.08%	168,791
2025-12-16	18.61	18.62	18.52	18.58	-0.16%	190,926
2025-12-15	18.53	18.69	18.44	18.61	+1.86%	47,517
2025-12-12	18.40	18.40	18.27	18.27	-0.54%	17,969
2025-12-11	18.20	18.39	18.20	18.37	+0.99%	43,870
2025-12-10	18.20	18.25	18.15	18.19	+0.28%	17,992
2025-12-09	18.15	18.18	18.09	18.14	+0.22%	11,971
2025-12-08	18.14	18.15	18.03	18.10	-0.49%	53,591
2025-12-05	18.21	18.21	18.14	18.19	+0.22%	22,344
2025-12-04	18.25	18.25	18.07	18.15	-0.52%	22,095
2025-12-03	18.20	18.27	18.19	18.25	+0.25%	59,160
2025-12-02	18.31	18.31	18.09	18.20	-0.39%	34,146
2025-12-01	18.23	18.33	18.20	18.27	+0.35%	19,766
2025-11-28	18.08	18.26	18.08	18.21	-0.23%	8,588
2025-11-26	18.19	18.28	18.19	18.25	+0.33%	10,666
2025-11-25	18.09	18.21	18.08	18.19	+0.55%	16,770
2025-11-24	18.01	18.10	17.92	18.09	+0.95%	16,241
2025-11-21	17.87	18.03	17.82	17.92	+0.11%	18,225
2025-11-20	18.01	18.15	17.90	17.90	-0.44%	25,792
2025-11-19	18.05	18.12	17.97	17.98	-0.37%	9,441
2025-11-18	17.91	18.08	17.89	18.04	+0.47%	11,249
2025-11-17	17.95	18.03	17.94	17.96	-0.01%	9,781
2025-11-14	17.91	18.01	17.90	17.96	-0.05%	8,399
2025-11-13	18.11	18.14	17.95	17.97	-0.80%	12,214
2025-11-12	18.10	18.15	18.02	18.11	+0.03%	26,941
2025-11-11	18.04	18.15	18.00	18.11	+0.79%	17,596
2025-11-10	18.00	18.04	17.90	17.97	-0.01%	14,051
2025-11-07	17.88	17.98	17.79	17.97	+0.50%	16,714
2025-11-06	17.90	17.95	17.83	17.88	+0.86%	26,677
2025-11-05	17.70	17.77	17.70	17.73	+0.56%	5,609
2025-11-04	17.70	17.71	17.61	17.63	-0.68%	6,384
2025-11-03	17.81	17.81	17.68	17.75	+0.23%	11,702
2025-10-31	17.71	17.73	17.62	17.71	+0.08%	22,856
2025-10-30	17.68	17.71	17.65	17.70	-0.42%	5,407
2025-10-29	17.88	17.88	17.73	17.77	-0.17%	17,104
2025-10-28	17.85	17.85	17.73	17.80	+0.23%	14,201
2025-10-27	17.74	17.83	17.67	17.76	+0.57%	115,438
2025-10-24	17.60	17.78	17.60	17.66	+0.45%	12,870
2025-10-23	17.50	17.62	17.48	17.58	+1.27%	24,129
2025-10-22	17.40	17.49	17.35	17.36	-0.40%	9,281
2025-10-21	17.37	17.49	17.37	17.43	+0.22%	18,000
2025-10-20	17.25	17.42	17.25	17.39	+0.93%	8,284
2025-10-17	17.19	17.23	17.12	17.23	+0.76%	38,022
2025-10-16	17.07	17.16	16.99	17.10	-0.18%	89,700
2025-10-15	17.16	17.22	17.07	17.13	+0.12%	25,821
2025-10-14	17.06	17.15	16.83	17.11	-0.16%	36,651
2025-10-13	17.20	17.20	17.10	17.14	+1.64%	12,900
2025-10-10	17.31	17.31	16.86	16.86	-2.89%	48,892
2025-10-09	17.52	17.52	17.35	17.36	-0.04%	8,915
2025-10-08	17.39	17.50	17.34	17.37	-0.40%	89,548
2025-10-07	17.53	17.57	17.44	17.44	+0.35%	41,462
2025-10-06	17.44	17.44	17.30	17.38	-0.11%	20,325
2025-10-03	17.28	17.44	17.28	17.40	+0.32%	3,191
2025-10-02	17.30	17.35	17.25	17.34	+0.93%	8,974
2025-10-01	17.19	17.24	17.14	17.18	+0.52%	18,541
2025-09-30	17.08	17.09	17.02	17.09	-0.20%	8,847
2025-09-29	17.20	17.20	17.07	17.13	-0.17%	18,665
2025-09-26	17.06	17.20	16.98	17.16	+1.24%	16,406
2025-09-25	16.93	17.03	16.90	16.95	-0.82%	24,791
2025-09-24	17.15	17.28	17.09	17.09	-1.23%	44,438
2025-09-23	17.30	17.40	17.26	17.30	-0.16%	27,409
2025-09-22	17.36	17.41	17.32	17.33	-0.52%	29,232
2025-09-19	17.43	17.49	17.30	17.42	-0.24%	27,516
2025-09-18	17.45	17.51	17.34	17.46	-1.22%	13,636
2025-09-17	17.67	17.71	17.58	17.68	+0.42%	16,856
2025-09-16	17.59	17.70	17.51	17.61	+0.06%	13,866
2025-09-15	17.57	17.66	17.50	17.59	+0.37%	7,658
2025-09-12	17.60	17.64	17.50	17.53	-0.89%	10,920
2025-09-11	17.43	17.70	17.41	17.69	+1.53%	12,470
2025-09-10	17.33	17.42	17.27	17.42	+1.34%	6,210
2025-09-09	17.32	17.32	17.16	17.19	-0.21%	10,072
2025-09-08	17.44	17.44	17.19	17.23	-0.60%	10,456
2025-09-05	17.40	17.40	17.29	17.33	+1.11%	17,799
2025-09-04	17.18	17.18	17.04	17.14	-0.23%	12,381
2025-09-03	17.27	17.27	17.14	17.18	-0.23%	10,307
2025-09-02	17.18	17.22	17.08	17.22	+0.12%	6,959
2025-08-29	17.19	17.25	17.16	17.20	-0.64%	13,580
2025-08-28	17.29	17.37	17.29	17.31	+0.23%	18,929
2025-08-27	17.21	17.27	17.09	17.27	+0.12%	15,241
2025-08-26	17.32	17.34	17.24	17.25	-1.26%	11,911
2025-08-25	17.57	17.57	17.44	17.47	-0.63%	24,208
2025-08-22	17.37	17.59	17.37	17.58	+1.56%	12,440
2025-08-21	17.35	17.38	17.29	17.31	-0.17%	14,296
2025-08-20	17.26	17.34	17.25	17.34	+0.90%	9,557
2025-08-19	17.22	17.28	17.15	17.19	-0.43%	7,992
2025-08-18	17.23	17.31	17.09	17.26	-0.50%	16,584
2025-08-15	17.64	17.64	17.30	17.35	-0.43%	12,055
2025-08-14	17.46	17.46	17.27	17.42	-1.30%	12,195
2025-08-13	17.53	17.68	17.53	17.65	+1.53%	17,582
2025-08-12	17.30	17.50	17.23	17.38	+1.54%	22,321
2025-08-11	17.15	17.17	17.10	17.12	-0.17%	13,266

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+5.11%). Worst month: Jun (-2.48%). Based on 5 years of daily data (2022–2026).

Jan+1.97%
Feb-1.20%
Mar+0.93%
Apr+0.63%
May+0.05%
Jun-2.48%
Jul+5.11%
Aug+3.38%
Sep-0.02%
Oct-0.23%
Nov+3.52%
Dec-1.03%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Global X FTSE Southeast Asia ETF's (ASEA) latest close?

21.53 on 2026-08-07, from the Closelook data lake's daily price record.

What is ASEA's 52-week high and low?

21.59 high and 16.83 low over the trailing 52 weeks, as of 2026-08-07.

What is Global X FTSE Southeast Asia ETF's strongest and weakest month historically?

Historically, ASEA's strongest calendar month has been Jul (average +5.11%) and its weakest Jun (average -2.48%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.