ASEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	19.36	19.36	19.01	19.11	19.11	-0.26%	21,593
Mar 26, 2026	19.24	19.34	19.15	19.16	19.16	-1.49%	25,879
Mar 25, 2026	19.40	19.66	19.36	19.45	19.45	2.26%	19,481
Mar 24, 2026	19.00	19.15	18.98	19.02	19.02	-2.06%	25,754
Mar 23, 2026	19.33	19.57	19.20	19.42	19.42	2.18%	54,044
Mar 20, 2026	19.28	19.35	19.00	19.01	19.01	-1.93%	29,797
Mar 19, 2026	19.23	19.49	19.11	19.38	19.38	0.26%	19,153
Mar 18, 2026	19.60	19.62	19.29	19.33	19.33	-1.48%	8,074
Mar 17, 2026	19.55	19.65	19.51	19.62	19.62	2.29%	64,848
Mar 16, 2026	19.12	19.28	19.12	19.18	19.18	1.27%	45,113
Mar 13, 2026	19.08	19.17	18.84	18.94	18.94	-0.89%	26,208
Mar 12, 2026	19.31	19.37	19.02	19.11	19.11	-1.29%	56,474
Mar 11, 2026	19.39	19.47	19.31	19.36	19.36	-	26,903
Mar 10, 2026	19.34	19.70	19.33	19.36	19.36	0.78%	115,831
Mar 9, 2026	18.87	19.21	18.80	19.21	19.21	0.68%	75,658
Mar 6, 2026	19.07	19.11	18.89	19.08	19.08	-0.88%	66,905
Mar 5, 2026	19.41	19.47	19.10	19.25	19.25	-1.23%	43,148
Mar 4, 2026	19.35	19.49	19.25	19.49	19.49	-0.05%	41,753
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