ASCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	28.79	28.79	28.30	28.48	28.48	-2.10%	17,415
Feb 20, 2026	28.97	29.13	28.86	29.09	29.09	0.24%	17,824
Feb 19, 2026	28.85	32.41	28.77	29.02	29.02	-0.13%	45,517
Feb 18, 2026	29.25	29.25	28.91	29.06	29.06	0.45%	10,389
Feb 17, 2026	28.62	28.95	28.44	28.93	28.93	0.65%	25,914
Feb 13, 2026	28.05	28.80	28.05	28.74	28.74	1.73%	8,530
Feb 12, 2026	28.99	29.03	28.14	28.25	28.25	-1.62%	13,855
Feb 11, 2026	28.41	28.72	28.41	28.72	28.72	-0.27%	5,827
Feb 10, 2026	28.95	29.05	28.79	28.79	28.79	-0.61%	9,368
Feb 9, 2026	28.89	29.12	28.89	28.97	28.97	-	8,784
Feb 6, 2026	28.51	29.00	28.51	28.97	28.97	3.98%	20,643
Feb 5, 2026	28.06	28.12	27.77	27.86	27.86	-0.85%	25,383
Feb 4, 2026	28.33	28.40	27.76	28.10	28.10	-0.18%	6,171
Feb 3, 2026	28.56	28.56	27.89	28.15	28.15	-1.19%	9,855
Feb 2, 2026	28.28	28.61	28.27	28.49	28.49	0.99%	22,375
Jan 30, 2026	28.56	28.56	28.05	28.21	28.21	-1.88%	32,506
Jan 29, 2026	28.61	28.75	28.24	28.75	28.75	0.84%	23,564
Jan 28, 2026	28.65	28.65	28.48	28.51	28.51	-0.30%	11,086
Jan 27, 2026	28.51	28.60	28.44	28.60	28.60	0.27%	17,557
Jan 26, 2026	28.63	28.63	28.46	28.52	28.52	0.25%	11,276
Jan 23, 2026	28.55	28.55	28.31	28.45	28.45	-1.04%	7,747
Jan 22, 2026	28.95	28.95	28.66	28.75	28.75	0.87%	9,895
Jan 21, 2026	28.30	28.54	28.15	28.50	28.50	1.32%	11,792
Jan 20, 2026	28.01	28.40	28.01	28.13	28.13	-1.29%	69,318
Jan 16, 2026	28.53	28.66	28.35	28.50	28.50	-0.19%	18,686
Jan 15, 2026	28.41	28.68	28.41	28.55	28.55	1.34%	4,591
Jan 14, 2026	28.17	28.26	27.98	28.17	28.17	-0.16%	5,504
Jan 13, 2026	28.31	28.39	28.19	28.22	28.22	0.02%	13,190
Jan 12, 2026	28.06	28.25	27.98	28.21	28.21	0.08%	6,315
Jan 9, 2026	28.14	28.22	27.93	28.19	28.19	0.97%	9,291
Jan 8, 2026	27.77	28.64	27.75	27.92	27.92	0.36%	146,802
Jan 7, 2026	27.84	27.84	27.53	27.82	27.82	-0.10%	23,294
Jan 6, 2026	27.43	27.87	27.40	27.85	27.85	1.15%	5,785
Jan 5, 2026	27.35	27.58	27.35	27.53	27.53	1.29%	7,682
Jan 2, 2026	27.02	27.18	26.93	27.18	27.18	1.30%	5,759
Dec 31, 2025	27.05	27.05	26.83	26.83	26.83	-1.90%	11,593
Dec 30, 2025	27.67	27.67	27.35	27.35	27.35	-1.33%	7,431
Dec 29, 2025	27.71	27.73	27.67	27.72	27.72	-0.82%	10,418
Dec 26, 2025	28.01	28.01	27.91	27.95	27.95	-0.18%	6,155
Dec 24, 2025	27.96	28.00	27.93	28.00	28.00	0.43%	6,627
Dec 23, 2025	27.96	27.96	27.82	27.88	27.88	-0.47%	12,449
Dec 22, 2025	27.97	28.14	27.97	28.01	28.01	0.87%	9,431
Dec 19, 2025	27.68	27.78	27.68	27.77	27.71	1.14%	6,426
Dec 18, 2025	27.39	27.59	27.38	27.46	27.40	1.28%	8,994
Dec 17, 2025	27.46	27.46	27.07	27.11	27.05	-0.41%	22,186
Dec 16, 2025	26.64	27.37	26.64	27.22	27.16	-0.49%	6,783
Dec 15, 2025	27.51	27.53	27.36	27.36	27.30	-0.31%	2,051
Dec 12, 2025	27.85	27.85	27.44	27.44	27.38	-1.51%	5,155
Dec 11, 2025	27.61	27.90	27.61	27.86	27.80	0.98%	11,426
Dec 10, 2025	27.22	27.66	27.22	27.59	27.53	1.47%	1,855