ASIA: Historical Prices for AsiaInfo Holdings, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	24.79	25.03	24.29	24.98	542,400	24.98
19-Nov-09	25.53	25.67	24.69	25.08	435,600	25.08
18-Nov-09	26.00	26.10	25.31	25.86	478,100	25.86
17-Nov-09	25.60	26.46	25.46	25.93	628,800	25.93
16-Nov-09	25.64	25.86	25.30	25.73	715,900	25.73
13-Nov-09	24.20	25.22	23.11	25.05	1,106,900	25.05
12-Nov-09	25.82	25.83	24.01	24.11	1,315,800	24.11
11-Nov-09	25.63	26.03	25.31	25.61	1,423,900	25.61
10-Nov-09	25.63	25.76	24.75	25.03	1,142,400	25.03
9-Nov-09	23.81	25.07	23.72	24.95	1,717,000	24.95
6-Nov-09	23.40	24.44	23.06	23.43	1,181,700	23.43
5-Nov-09	23.39	23.50	22.89	23.46	673,100	23.46
4-Nov-09	22.31	23.19	22.09	22.76	1,090,700	22.76
3-Nov-09	22.02	22.49	21.63	22.13	744,600	22.13
2-Nov-09	22.08	22.96	22.07	22.49	1,066,100	22.49
30-Oct-09	22.98	22.99	21.45	22.06	1,296,300	22.06
29-Oct-09	21.19	24.20	20.85	23.29	3,255,700	23.29
28-Oct-09	20.84	20.84	19.27	19.86	1,559,600	19.86
27-Oct-09	21.70	21.70	20.54	21.20	1,268,600	21.20
26-Oct-09	22.53	23.08	21.50	21.79	970,000	21.79
23-Oct-09	23.06	23.23	22.25	22.46	829,700	22.46
22-Oct-09	22.98	23.15	22.12	22.80	972,900	22.80
21-Oct-09	23.85	24.04	22.95	22.98	1,329,100	22.98
20-Oct-09	23.74	24.25	22.65	23.27	1,019,600	23.27
19-Oct-09	23.47	24.18	22.90	23.59	1,333,100	23.59
16-Oct-09	22.76	23.46	22.68	23.26	1,231,800	23.26
15-Oct-09	23.53	23.60	22.64	23.02	1,352,500	23.02
14-Oct-09	21.42	23.90	20.85	23.77	3,610,500	23.77
13-Oct-09	20.74	21.18	20.30	20.62	490,100	20.62
12-Oct-09	20.98	21.50	20.52	20.79	581,800	20.79
9-Oct-09	20.75	20.98	20.55	20.70	288,900	20.70
8-Oct-09	20.58	21.20	20.50	20.76	1,088,900	20.76
7-Oct-09	20.70	21.63	20.08	20.49	1,891,300	20.49
6-Oct-09	19.59	21.00	19.47	20.90	1,466,000	20.90
5-Oct-09	19.03	19.50	18.77	19.13	334,900	19.13
2-Oct-09	18.62	19.15	18.00	18.90	557,300	18.90
1-Oct-09	19.26	20.09	19.06	19.12	872,600	19.12
30-Sep-09	19.98	20.47	19.03	19.97	882,100	19.97
29-Sep-09	20.42	20.70	19.87	19.98	472,000	19.98
28-Sep-09	20.23	20.97	20.08	20.23	581,100	20.23
25-Sep-09	19.53	20.06	19.19	19.88	549,500	19.88
24-Sep-09	20.80	21.14	19.54	19.62	1,075,400	19.62
23-Sep-09	19.75	21.20	19.54	20.63	1,943,700	20.63
22-Sep-09	18.88	19.51	18.65	19.40	608,500	19.40
21-Sep-09	18.38	18.80	18.00	18.71	245,800	18.71
18-Sep-09	18.90	18.98	18.41	18.61	318,900	18.61
17-Sep-09	19.02	19.16	18.46	18.66	492,300	18.66
16-Sep-09	18.10	19.08	18.02	18.99	797,900	18.99
15-Sep-09	17.83	18.10	17.59	17.92	395,000	17.92
14-Sep-09	17.28	17.77	17.18	17.60	307,700	17.60
11-Sep-09	17.96	18.08	17.25	17.35	556,600	17.35
10-Sep-09	18.17	18.25	17.65	17.91	456,700	17.91
9-Sep-09	17.98	18.38	17.81	18.05	314,800	18.05
8-Sep-09	18.43	18.83	17.75	18.01	445,700	18.01
4-Sep-09	17.92	18.50	17.68	18.22	379,600	18.22
3-Sep-09	17.10	17.98	17.07	17.92	476,200	17.92
2-Sep-09	16.76	17.52	16.76	16.93	634,300	16.93
1-Sep-09	17.11	17.77	16.59	16.89	516,300	16.89
31-Aug-09	17.41	17.61	17.09	17.22	464,300	17.22
28-Aug-09	18.08	18.17	17.50	17.69	442,200	17.69
27-Aug-09	18.29	18.50	17.60	17.97	489,700	17.97
26-Aug-09	18.65	18.73	18.22	18.34	386,100	18.34
25-Aug-09	18.88	19.19	18.46	18.73	477,600	18.73
24-Aug-09	18.78	19.25	18.37	18.74	554,800	18.74
21-Aug-09	18.32	18.96	18.06	18.77	578,800	18.77
20-Aug-09	17.91	18.20	17.72	18.06	792,700	18.06
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions