ASCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	32.04	32.09	31.81	32.01	32.01	0.66%	191,239
Nov 5, 2026	33.14	33.28	31.69	31.80	31.80	-3.98%	371,561
Nov 4, 2026	33.31	33.31	32.75	33.12	33.12	0.94%	293,952
Nov 3, 2026	32.63	33.00	32.57	32.81	32.81	1.14%	371,511
Nov 2, 2026	32.71	32.90	32.42	32.44	32.44	0.06%	299,953
Oct 30, 2026	32.80	32.86	32.13	32.42	32.42	-2.00%	148,981
Oct 29, 2026	32.88	33.19	32.70	33.08	33.08	0.82%	610,190
Oct 28, 2026	32.74	32.81	32.58	32.81	32.81	0.46%	288,698
Oct 27, 2026	32.70	32.70	32.43	32.66	32.66	0.25%	291,408
Oct 26, 2026	32.43	32.82	32.43	32.58	32.58	0.87%	290,252
Oct 23, 2026	32.42	32.47	32.15	32.30	32.30	-0.83%	313,982
Oct 22, 2026	32.62	32.72	32.43	32.57	32.57	-1.27%	1,692,472
Oct 21, 2026	33.00	33.08	32.85	32.99	32.99	0.53%	142,517
Oct 20, 2026	32.41	32.92	32.37	32.82	32.82	1.39%	267,055
Oct 19, 2026	32.57	32.69	32.33	32.37	32.37	0.14%	753,759
Oct 16, 2026	32.78	32.84	32.25	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