ASCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	32.65	32.69	32.21	32.29	32.29	-0.92%	10,838
May 6, 2026	32.66	32.66	32.20	32.59	32.59	1.12%	26,831
May 5, 2026	31.95	32.28	31.95	32.23	32.23	3.54%	44,759
May 4, 2026	31.23	31.48	31.11	31.13	31.13	-0.24%	11,780
May 1, 2026	31.16	31.28	31.14	31.20	31.20	-0.11%	10,167
Apr 30, 2026	30.73	31.24	30.73	31.24	31.24	2.31%	37,366
Apr 29, 2026	30.67	30.67	30.34	30.53	30.53	-0.55%	6,978
Apr 28, 2026	30.81	30.81	30.57	30.70	30.70	-0.97%	4,839
Apr 27, 2026	31.66	31.66	30.95	31.00	31.00	-0.79%	10,554
Apr 24, 2026	30.91	31.25	30.91	31.25	31.25	0.75%	16,279
Apr 23, 2026	31.29	31.29	30.66	31.01	31.01	-0.54%	20,124
Apr 22, 2026	31.37	31.38	31.08	31.18	31.18	0.32%	26,958
Apr 21, 2026	31.67	31.67	31.00	31.08	31.08	-0.99%	64,249
Apr 20, 2026	31.24	31.39	31.23	31.39	31.39	0.48%	6,271
Apr 17, 2026	30.89	31.34	30.89	31.24	31.24	2.29%	16,045
Apr 16, 2026	30.47	30.54	30.35	30.54	30.54	0.30%	23,589
Apr 15, 2026	30.49	30.61	30.37	30.45	30.45	0.03%	7,714
Apr 14, 2026	30.36	30.57	30.36	30.44	30.44	0.89%	20,275
Apr 13, 2026	29.63	30.20	29.63	30.17	30.17	1.61%	7,479
Apr 10, 2026	29.88	29.88	29.66	29.69	29.69	-0.62%	12,732
Apr 9, 2026	29.79	30.05	29.60	29.88	29.88	0.60%	13,386
Apr 8, 2026	29.71	29.90	29.43	29.70	29.70	3.16%	10,168
Apr 7, 2026	28.61	28.85	28.55	28.79	28.79	0.73%	5,413
Apr 6, 2026	28.46	28.58	28.39	28.58	28.58	0.53%	12,844
Apr 2, 2026	27.68	28.43	27.68	28.43	28.43	0.74%	7,938
Apr 1, 2026	28.38	28.49	28.22	28.22	28.22	1.11%	6,636
Mar 31, 2026	27.32	27.91	27.28	27.91	27.91	3.95%	7,769
Mar 30, 2026	27.51	27.51	26.80	26.85	26.85	-0.98%	11,653
Mar 27, 2026	27.34	27.36	27.00	27.12	27.12	-1.33%	27,021
Mar 26, 2026	27.87	28.03	27.47	27.48	27.48	-2.29%	30,994
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