ASEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	21.32	21.38	21.21	21.33	21.33	0.78%	25,802
Aug 3, 2026	21.12	21.23	21.12	21.17	21.17	0.24%	10,598
Jul 31, 2026	21.19	21.19	20.99	21.12	21.12	-0.56%	19,302
Jul 30, 2026	21.20	21.28	21.13	21.24	21.24	0.85%	12,407
Jul 29, 2026	21.16	21.29	21.01	21.06	21.06	-0.02%	21,231
Jul 28, 2026	20.98	21.09	20.90	21.06	21.06	0.40%	21,499
Jul 27, 2026	21.03	21.03	20.90	20.98	20.98	0.38%	12,691
Jul 24, 2026	20.89	21.00	20.89	20.90	20.90	0.43%	16,560
Jul 23, 2026	20.86	20.87	20.70	20.81	20.81	-1.47%	30,300
Jul 22, 2026	20.97	21.18	20.95	21.12	21.12	0.67%	13,930
Jul 21, 2026	20.91	21.00	20.91	20.98	20.98	0.29%	19,068
Jul 20, 2026	20.98	20.99	20.90	20.92	20.92	0.10%	20,825
Jul 17, 2026	20.92	21.07	20.86	20.90	20.90	-0.99%	14,612
Jul 16, 2026	20.99	21.11	20.89	21.11	21.11	0.86%	48,182
Jul 15, 2026	21.04	21.11	20.92	20.93	20.93	0.14%	83,776
Jul 14, 2026	20.73	20.92	20.73	20.90	20.90	1.06%	19,551
Jul 13, 2026	20.71	20.75	20.58	20.68	20.68	0.15%	16,502
Jul 10, 2026	20.51	20.73	20.51	20.65	20.65	0.73%	31,166
Jul 9, 2026	20.53	20.55	20.43	20.50	20.50	0.64%	12,339
Jul 8, 2026	20.27	20.41	20.08	20.37	20.37	0.69%	37,414
Jul 7, 2026	20.18	20.30	20.08	20.23	20.23	0.75%	23,453
Jul 6, 2026	19.91	20.08	19.75	20.08	20.08	1.68%	68,839
Jul 2, 2026	19.85	19.85	19.68	19.75	19.75	1.53%	5,680
Jul 1, 2026	19.60	19.60	19.45	19.45	19.45	-0.82%	11,983
Jun 30, 2026	19.73	19.73	19.49	19.61	19.61	-0.28%	11,577
Jun 29, 2026	19.71	19.79	19.51	19.67	19.67	0.37%	11,202
Jun 26, 2026	19.96	20.08	19.92	20.00	19.59	0.45%	21,992
Jun 25, 2026	19.99	20.15	19.87	19.91	19.51	0.05%	15,259
Jun 24, 2026	19.95	19.98	19.85	19.90	19.50	-0.75%	10,315
Jun 23, 2026	20.09	20.18	20.04	20.05	19.64	-1.57%	16,418
Jun 22, 2026	20.32	20.41	20.20	20.37	19.96	-0.35%	34,652
Jun 18, 2026	20.56	20.58	20.40	20.44	20.03	0.21%	21,288
Jun 17, 2026	20.56	20.69	20.38	20.40	19.99	-0.39%	52,158
Jun 16, 2026	20.40	20.50	20.40	20.48	20.06	0.74%	29,958
Jun 15, 2026	20.27	20.47	20.25	20.33	19.92	2.03%	83,370
Jun 12, 2026	19.87	20.00	19.87	19.93	19.52	0.69%	33,699
Jun 11, 2026	19.64	19.92	19.61	19.79	19.39	1.10%	44,636
Jun 10, 2026	19.50	19.69	19.47	19.58	19.18	-0.18%	13,058
Jun 9, 2026	19.84	19.84	19.44	19.61	19.21	0.80%	48,507
Jun 8, 2026	19.48	19.57	19.38	19.46	19.06	-0.43%	19,690
Jun 5, 2026	19.77	20.41	19.50	19.54	19.14	-2.40%	50,939
Jun 4, 2026	20.04	20.25	20.01	20.02	19.61	-0.25%	21,518
Jun 3, 2026	20.05	20.47	19.95	20.07	19.66	-0.69%	31,159
Jun 2, 2026	20.14	20.38	20.12	20.21	19.80	1.51%	74,985
Jun 1, 2026	19.85	19.93	19.68	19.91	19.51	0.56%	52,353
May 29, 2026	19.87	19.87	19.80	19.80	19.40	-0.55%	11,507
May 28, 2026	19.76	19.95	19.76	19.91	19.51	-0.05%	6,256
May 27, 2026	20.07	20.07	19.87	19.92	19.52	0.15%	23,761
May 26, 2026	19.80	19.96	19.74	19.89	19.49	-0.15%	155,133
May 22, 2026	19.90	20.00	19.79	19.92	19.52	-0.46%	64,942