ASCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	27.95	28.20	27.95	28.12	28.12	1.09%	49,709
Mar 24, 2026	27.17	27.86	27.17	27.82	27.82	1.57%	18,447
Mar 23, 2026	27.56	27.75	27.32	27.39	27.39	2.55%	27,242
Mar 20, 2026	27.13	27.13	26.71	26.71	26.71	-2.04%	44,648
Mar 19, 2026	27.00	27.30	26.90	27.27	27.27	0.65%	3,209
Mar 18, 2026	27.26	27.34	27.08	27.09	27.09	-0.71%	12,316
Mar 17, 2026	27.24	27.39	27.21	27.28	27.28	0.86%	9,280
Mar 16, 2026	27.33	27.33	27.03	27.05	27.05	1.06%	7,192
Mar 13, 2026	27.03	27.03	26.70	26.77	26.77	-0.61%	11,633
Mar 12, 2026	27.02	27.24	26.92	26.93	26.93	-2.00%	10,334
Mar 11, 2026	27.42	27.58	27.34	27.48	27.48	-	14,699
Mar 10, 2026	27.59	27.92	27.48	27.48	27.48	-0.33%	13,681
Mar 9, 2026	26.32	27.57	26.32	27.57	27.57	1.29%	30,064
Mar 6, 2026	27.24	27.35	27.11	27.22	27.22	-1.99%	25,756
Mar 5, 2026	28.04	28.12	27.54	27.77	27.77	-1.28%	37,019
Mar 4, 2026	28.07	28.33	28.07	28.13	28.13	0.32%	18,253
Mar 3, 2026	27.22	28.18	27.22	28.04	28.04	-1.40%	19,997
Mar 2, 2026	28.27	28.50	28.23	28.44	28.44	0.46%	9,528
Feb 27, 2026	28.40	28.40	28.13	28.31	28.31	-2.11%	6,528
Feb 26, 2026	28.76	28.94	28.59	28.92	28.92	-0.88%	80,336
Feb 25, 2026	28.95	29.26	28.95	29.18	29.18	1.00%	5,417
Feb 24, 2026	28.46	28.94	28.46	28.89	28.89	1.43%	14,248
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