ASCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	33.43	33.46	33.21	33.41	33.41	-0.42%	66,680
Sep 24, 2026	33.09	33.55	32.96	33.55	33.55	1.24%	132,033
Sep 23, 2026	33.69	33.80	33.14	33.14	33.14	-2.18%	96,999
Sep 22, 2026	34.04	34.08	33.62	33.88	33.88	0.15%	338,029
Sep 21, 2026	33.92	33.98	33.73	33.83	33.83	0.66%	38,180
Sep 18, 2026	33.61	33.66	33.50	33.61	33.61	-0.54%	215,670
Sep 17, 2026	34.14	34.14	33.69	33.79	33.79	0.45%	128,300
Sep 16, 2026	33.66	34.04	33.32	33.64	33.64	0.24%	53,356
Sep 15, 2026	33.84	35.07	33.49	33.56	33.56	-0.56%	381,134
Sep 14, 2026	34.08	34.16	33.75	33.75	33.75	-1.80%	77,627
Sep 11, 2026	34.59	34.59	34.31	34.37	34.37	0.44%	67,088
Sep 10, 2026	34.37	34.46	34.17	34.22	34.22	-1.10%	65,633
Sep 9, 2026	34.84	34.84	34.58	34.60	34.60	-0.86%	44,967
Sep 8, 2026	34.99	35.10	34.90	34.90	34.90	-0.37%	68,667
Sep 4, 2026	34.69	35.03	34.69	35.03	35.03	0.60%	55,795
Sep 3, 2026	34.76	34.92	34.61	34.82	34.82	0.96%	32,891
Sep 2, 2026	34.44	34.61	34.38	34.49	34.49	0.35%	48,238
Sep 1, 2026	34.45	34.68	34.33	34.37	34.37	-0.98%	32,227
Aug 31, 2026	34.82	34.82	34.62	34.71	34.71	-0.70%	159,016
Aug 28, 2026	35.65	35.65	34.93	34.96	34.96	-1.31%	113,593
Aug 27, 2026	35.33	35.53	35.31	35.42	35.42	-0.37%	84,659
Aug 26, 2026	35.13	35.55	35.13	35.55	35.55	1.60%	67,655
Aug 25, 2026	34.99	34.99	34.79	34.99	34.99	0.66%	36,214
Aug 24, 2026	34.84	34.84	34.67	34.76	34.76	-0.50%	64,846
Aug 21, 2026	34.91	34.99	34.83	34.94	34.94	1.09%	40,816
Aug 20, 2026	34.58	34.75	34.44	34.56	34.56	-0.60%	67,412
Aug 19, 2026	35.15	35.20	34.74	34.77	34.77	-1.00%	66,183
Aug 18, 2026	35.25	35.25	34.85	35.12	35.12	-0.23%	81,795
Aug 17, 2026	35.32	35.55	35.20	35.20	35.20	-0.54%	32,024
Aug 14, 2026	35.09	35.40	35.07	35.39	35.39	0.87%	21,648
Aug 13, 2026	35.26	35.32	35.08	35.09	35.09	-0.12%	67,181
Aug 12, 2026	35.21	35.26	35.05	35.13	35.13	0.71%	53,631
Aug 11, 2026	35.14	35.21	34.88	34.88	34.88	-0.34%	63,976
Aug 10, 2026	35.21	35.27	35.00	35.00	35.00	-0.64%	122,052
Aug 7, 2026	35.09	36.31	35.01	35.23	35.23	1.66%	95,037
Aug 6, 2026	35.07	35.27	34.65	34.65	34.65	-1.67%	67,011
Aug 5, 2026	35.43	35.68	35.24	35.24	35.24	-0.03%	69,076
Aug 4, 2026	34.87	35.37	34.87	35.25	35.25	1.29%	106,762
Aug 3, 2026	34.30	34.80	34.23	34.80	34.80	2.05%	78,335
Jul 31, 2026	34.17	34.55	33.74	34.10	34.10	-	60,103
Jul 30, 2026	33.70	34.11	33.55	34.10	34.10	2.53%	41,774
Jul 29, 2026	33.60	33.83	33.11	33.26	33.26	-1.20%	71,528
Jul 28, 2026	33.67	33.67	33.25	33.66	33.66	-1.22%	177,246
Jul 27, 2026	33.95	34.08	33.41	34.08	34.08	1.28%	69,308
Jul 24, 2026	33.98	34.02	33.65	33.65	33.65	-0.50%	76,646
Jul 23, 2026	33.91	34.14	33.65	33.82	33.82	-0.88%	847,745
Jul 22, 2026	34.24	34.42	34.09	34.12	34.12	-0.90%	91,865
Jul 21, 2026	34.00	34.44	34.00	34.43	34.43	2.06%	64,126
Jul 20, 2026	33.83	34.00	33.74	33.74	33.74	0.14%	26,040
Jul 17, 2026	33.60	33.88	33.50	33.69	33.69	-0.89%	36,591