ASEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	21.28	21.28	21.05	21.05	21.05	-1.33%	46,664
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