ASEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	20.10	20.29	20.10	20.29	20.29	0.90%	76,649
Oct 14, 2026	20.19	20.19	20.03	20.11	20.11	-0.70%	22,449
Oct 13, 2026	20.37	20.37	20.22	20.25	20.25	-0.10%	10,384
Oct 12, 2026	20.26	20.35	20.18	20.27	20.27	0.10%	23,081
Oct 9, 2026	20.17	20.33	20.17	20.25	20.25	0.30%	166,449
Oct 8, 2026	20.25	20.31	20.11	20.19	20.19	-2.84%	41,718
Oct 7, 2026	20.80	20.83	20.68	20.78	20.78	-1.50%	7,657
Oct 6, 2026	21.19	21.21	21.09	21.10	21.10	-	31,366
Oct 5, 2026	20.99	21.15	20.99	21.10	21.10	0.69%	4,962
Oct 2, 2026	21.00	21.02	20.88	20.95	20.95	0.24%	30,323
Oct 1, 2026	20.91	20.92	20.87	20.90	20.90	-0.29%	14,896
Sep 30, 2026	21.11	21.11	20.96	20.96	20.96	-1.13%	9,501
Sep 29, 2026	21.24	21.25	21.13	21.20	21.20	-0.70%	14,381
Sep 28, 2026	21.38	21.42	21.31	21.35	21.35	-0.09%	12,922
Sep 25, 2026	21.34	21.39	21.30	21.37	21.37	0.85%	10,781
Sep 24, 2026	21.24	21.26	21.16	21.19	21.19	-0.33%	10,780
Sep 23, 2026	21.25	21.33	21.24	21.26	21.26	-1.12%	15,988
Sep 22, 2026	21.43	21.55	21.35	21.50	21.50	1.37%	61,841
Sep 21, 2026	21.23	21.25	21.18	21.21	21.21	0.81%	18,215
Sep 18, 2026	21.05	21.08	20.98	21.04	21.04	-0.89%	51,100
Sep 17, 2026	21.24	21.36	21.14	21.23	21.23	1.00%	12,103
Sep 16, 2026	21.33	21.33	20.94	21.02	21.02	-1.22%	12,740
Sep 15, 2026	21.34	21.37	21.26	21.28	21.28	-1.53%	32,110
Sep 14, 2026	21.59	21.72	21.46	21.61	21.61	-0.12%	36,443
Sep 11, 2026	21.72	21.72	21.60	21.64	21.64	0.21%	18,619
Sep 10, 2026	21.63	21.63	21.53	21.59	21.59	-0.96%	21,217
Sep 9, 2026	21.83	21.93	21.71	21.80	21.80	-0.91%	20,653
Sep 8, 2026	22.00	22.03	21.92	22.00	22.00	0.27%	14,601
Sep 4, 2026	21.98	22.06	21.94	21.94	21.94	0.50%	13,788
Sep 3, 2026	21.87	21.99	21.83	21.83	21.83	0.55%	69,109
Sep 2, 2026	21.66	21.78	21.65	21.71	21.71	0.90%	8,804
Sep 1, 2026	21.59	21.60	21.49	21.52	21.52	-0.53%	31,986
Aug 31, 2026	21.51	21.63	21.51	21.63	21.63	1.04%	16,840
Aug 28, 2026	21.53	21.59	21.33	21.41	21.41	-0.66%	14,902
Aug 27, 2026	21.60	21.60	21.44	21.55	21.55	-0.65%	15,163
Aug 26, 2026	21.67	21.71	21.67	21.69	21.69	-0.25%	10,031
Aug 25, 2026	21.75	21.78	21.73	21.75	21.75	0.69%	12,510
Aug 24, 2026	21.61	21.63	21.53	21.60	21.60	-0.34%	22,564
Aug 21, 2026	21.60	21.73	21.60	21.67	21.67	0.79%	19,748
Aug 20, 2026	21.54	21.56	21.49	21.50	21.50	-0.20%	19,418
Aug 19, 2026	21.58	21.58	21.51	21.54	21.54	0.66%	16,078
Aug 18, 2026	21.29	21.52	21.24	21.40	21.40	-1.02%	55,658
Aug 17, 2026	21.58	21.65	21.57	21.62	21.62	0.75%	13,798
Aug 14, 2026	21.46	21.46	21.44	21.46	21.46	0.42%	8,681
Aug 13, 2026	21.49	21.49	21.23	21.37	21.37	-0.30%	36,508
Aug 12, 2026	21.51	21.51	21.40	21.43	21.43	-0.12%	6,525
Aug 11, 2026	21.42	21.58	21.42	21.46	21.46	0.25%	8,757
Aug 10, 2026	21.48	21.53	21.40	21.41	21.41	-0.56%	16,281
Aug 7, 2026	21.54	21.55	21.47	21.53	21.53	1.40%	22,400
Aug 6, 2026	21.20	21.59	21.18	21.23	21.23	0.85%	18,287