ASEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	19.57	19.69	19.25	19.50	19.50	-1.56%	112,649
Mar 2, 2026	19.82	19.89	19.70	19.81	19.81	-2.80%	41,742
Feb 27, 2026	20.53	20.53	20.33	20.38	20.38	-0.39%	36,117
Feb 26, 2026	20.56	20.57	20.43	20.46	20.46	-0.92%	42,618
Feb 25, 2026	20.60	20.70	20.53	20.65	20.65	0.58%	40,405
Feb 24, 2026	20.50	20.58	20.46	20.53	20.53	0.29%	49,960
Feb 23, 2026	20.61	20.63	20.41	20.47	20.47	-0.44%	39,062
Feb 20, 2026	20.28	20.58	20.28	20.56	20.56	1.07%	32,546
Feb 19, 2026	20.26	20.34	20.24	20.34	20.34	0.76%	27,378
Feb 18, 2026	20.15	20.33	20.15	20.19	20.19	0.20%	27,009
Feb 17, 2026	20.00	20.21	20.00	20.15	20.15	0.10%	45,289
Feb 13, 2026	20.17	20.23	20.04	20.13	20.13	-0.69%	108,660
Feb 12, 2026	20.32	20.47	20.22	20.27	20.27	-0.05%	31,062
Feb 11, 2026	20.17	20.29	20.10	20.28	20.28	1.20%	42,610
Feb 10, 2026	20.14	20.15	20.04	20.04	20.04	0.10%	104,618
Feb 9, 2026	20.00	20.07	19.95	20.02	20.02	0.15%	200,297
Feb 6, 2026	19.71	19.99	19.71	19.99	19.99	1.99%	49,733
Feb 5, 2026	19.77	19.77	19.60	19.60	19.60	-0.76%	27,309
Feb 4, 2026	19.72	19.80	19.62	19.75	19.75	0.71%	42,779
Feb 3, 2026	19.61	19.63	19.51	19.61	19.61	0.46%	45,947
Feb 2, 2026	19.45	19.58	19.31	19.52	19.52	0.26%	59,550
Jan 30, 2026	19.48	19.59	19.38	19.47	19.47	-0.26%	232,336
Jan 29, 2026	19.55	19.59	19.41	19.52	19.52	-0.05%	30,413
Jan 28, 2026	19.65	19.65	19.40	19.53	19.53	-1.56%	66,826
Jan 27, 2026	19.69	19.84	19.69	19.84	19.84	1.85%	40,238
Jan 26, 2026	19.49	19.53	19.39	19.48	19.48	0.05%	82,192
Jan 23, 2026	19.29	19.47	19.19	19.47	19.47	2.20%	98,215
Jan 22, 2026	19.20	19.29	19.05	19.05	19.05	-0.16%	37,896
Jan 21, 2026	18.98	19.09	18.90	19.08	19.08	0.74%	80,495
Jan 20, 2026	19.00	19.05	18.90	18.94	18.94	-0.32%	84,619
Jan 16, 2026	19.04	19.05	18.93	19.00	19.00	0.21%	19,906
Jan 15, 2026	18.90	19.02	18.89	18.96	18.96	1.01%	19,656
Jan 14, 2026	18.78	18.84	18.75	18.77	18.77	0.27%	24,363
Jan 13, 2026	18.83	18.85	18.70	18.72	18.72	-0.29%	31,733
Jan 12, 2026	18.72	18.81	18.70	18.78	18.78	0.67%	23,772
Jan 9, 2026	18.60	18.71	18.60	18.65	18.65	0.27%	19,431
Jan 8, 2026	18.61	18.64	18.52	18.60	18.60	-0.80%	144,047
Jan 7, 2026	18.85	18.85	18.70	18.75	18.75	-0.58%	134,735
Jan 6, 2026	18.86	18.86	18.77	18.86	18.86	0.69%	88,209
Jan 5, 2026	18.64	18.73	18.57	18.73	18.73	1.68%	42,106
Jan 2, 2026	18.47	18.48	18.38	18.42	18.42	0.50%	39,402
Dec 31, 2025	18.50	18.50	18.30	18.33	18.33	-0.71%	37,009
Dec 30, 2025	18.53	18.54	18.43	18.46	18.46	-1.44%	40,335
Dec 29, 2025	18.79	18.81	18.66	18.73	18.36	-0.32%	41,914
Dec 26, 2025	18.84	18.85	18.77	18.79	18.42	-0.16%	10,926
Dec 24, 2025	18.76	18.86	18.76	18.82	18.45	-0.48%	35,293
Dec 23, 2025	18.76	18.94	18.66	18.91	18.54	0.59%	27,914
Dec 22, 2025	18.66	18.80	18.58	18.80	18.43	1.73%	49,578
Dec 19, 2025	18.53	18.53	18.40	18.48	18.11	0.43%	71,963
Dec 18, 2025	18.53	18.59	18.40	18.40	18.04	0.11%	121,627