ASCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	34.34	34.34	33.94	33.99	33.99	-0.03%	44,118
Jul 15, 2026	34.03	34.14	33.75	34.00	34.00	-0.70%	38,751
Jul 14, 2026	34.05	34.24	33.84	34.24	34.24	1.45%	31,731
Jul 13, 2026	34.00	34.00	33.66	33.75	33.75	-1.03%	23,550
Jul 10, 2026	34.29	34.29	33.95	34.10	34.10	-0.49%	29,519
Jul 9, 2026	34.12	34.45	34.12	34.27	34.27	1.44%	53,337
Jul 8, 2026	33.91	34.00	33.54	33.78	33.78	-1.31%	309,126
Jul 7, 2026	34.54	34.69	34.05	34.23	34.23	-1.04%	39,019
Jul 6, 2026	34.25	34.95	34.25	34.59	34.59	1.23%	25,653
Jul 2, 2026	34.96	34.96	33.86	34.17	34.17	-1.50%	10,318
Jul 1, 2026	34.78	34.97	34.57	34.69	34.69	-1.14%	79,187
Jun 30, 2026	34.72	35.12	34.72	35.09	35.09	1.51%	66,999
Jun 29, 2026	34.70	34.74	34.19	34.57	34.57	-0.27%	55,074
Jun 26, 2026	34.60	34.88	34.50	34.66	34.66	-0.49%	32,626
Jun 25, 2026	34.93	35.20	34.64	34.83	34.83	0.89%	33,107
Jun 24, 2026	34.77	34.90	34.40	34.52	34.52	0.24%	26,671
Jun 23, 2026	34.30	34.87	34.10	34.44	34.44	-2.21%	35,351
Jun 22, 2026	34.81	35.22	34.63	35.22	35.22	1.63%	36,076
Jun 18, 2026	34.81	34.81	34.41	34.66	34.66	2.05%	19,075
Jun 17, 2026	34.67	35.05	33.96	33.96	33.96	-2.83%	37,955
Jun 16, 2026	35.05	35.07	34.50	34.95	34.95	-0.14%	71,503
Jun 15, 2026	35.10	35.10	34.83	35.00	35.00	1.10%	104,145
Jun 12, 2026	34.56	34.87	34.52	34.62	34.62	0.64%	40,753
Jun 11, 2026	33.63	34.42	33.63	34.40	34.40	3.61%	28,251
Jun 10, 2026	33.90	33.95	33.20	33.20	33.20	-0.41%	28,082
Jun 9, 2026	33.70	33.81	32.42	33.34	33.34	1.33%	133,597
Jun 8, 2026	32.85	33.11	32.79	32.90	32.90	0.46%	25,689
Jun 5, 2026	33.05	33.07	32.34	32.75	32.75	-1.56%	21,225
Jun 4, 2026	32.74	33.41	32.74	33.27	33.27	1.43%	73,349
Jun 3, 2026	32.80	32.82	32.49	32.80	32.80	-0.38%	168,234
Jun 2, 2026	32.64	32.98	32.64	32.93	32.93	0.45%	11,087
Jun 1, 2026	32.64	32.84	32.45	32.78	32.78	0.38%	27,101
May 29, 2026	32.77	32.78	32.43	32.66	32.66	-0.19%	33,919
May 28, 2026	32.70	32.84	32.45	32.72	32.72	-0.12%	15,739
May 27, 2026	32.75	32.93	32.68	32.76	32.76	-0.18%	20,398
May 26, 2026	32.68	32.82	32.61	32.82	32.82	1.39%	21,007
May 22, 2026	32.23	32.37	32.09	32.37	32.37	1.19%	31,669
May 21, 2026	31.55	32.04	31.55	31.99	31.99	0.68%	21,295
May 20, 2026	31.13	31.77	31.13	31.77	31.77	2.57%	13,223
May 19, 2026	30.90	31.21	30.81	30.98	30.98	-0.98%	10,340
May 18, 2026	31.58	31.58	31.12	31.28	31.28	-0.75%	27,632
May 15, 2026	31.73	31.73	31.41	31.52	31.52	-1.90%	14,809