ASCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	32.80	32.80	32.31	32.32	32.32	-1.04%	180,629
Oct 15, 2026	32.33	32.70	32.10	32.66	32.66	1.02%	283,139
Oct 14, 2026	32.69	32.79	32.19	32.33	32.33	-2.00%	144,169
Oct 13, 2026	33.01	33.10	32.75	32.99	32.99	-0.06%	387,037
Oct 12, 2026	33.21	33.22	33.00	33.01	33.01	-0.78%	116,894
Oct 9, 2026	33.16	33.32	33.03	33.27	33.27	0.48%	68,045
Oct 8, 2026	32.75	33.17	32.75	33.11	33.11	0.61%	362,929
Oct 7, 2026	33.17	33.50	32.89	32.91	32.91	-1.79%	395,536
Oct 6, 2026	33.80	33.81	33.46	33.51	33.51	-0.39%	196,162
Oct 5, 2026	33.51	33.85	33.37	33.64	33.64	0.51%	277,862
Oct 2, 2026	33.47	33.68	33.41	33.47	33.47	1.12%	157,931
Oct 1, 2026	32.78	33.21	32.58	33.10	33.10	1.04%	713,977
Sep 30, 2026	33.01	33.01	32.76	32.76	32.76	-1.03%	370,394
Sep 29, 2026	33.03	33.10	32.72	33.10	33.10	0.33%	178,551
Sep 28, 2026	33.19	33.26	32.84	32.99	32.99	-1.26%	57,094
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