ASEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	19.67	19.67	19.47	19.49	19.49	-1.02%	5,465
Apr 22, 2026	19.73	19.79	19.69	19.69	19.69	0.46%	12,828
Apr 21, 2026	19.86	19.94	19.60	19.60	19.60	-1.11%	34,568
Apr 20, 2026	19.91	19.97	19.75	19.82	19.82	-1.05%	24,076
Apr 17, 2026	19.97	20.13	19.96	20.03	20.03	1.01%	26,973
Apr 16, 2026	19.88	19.88	19.75	19.83	19.83	-1.10%	12,542
Apr 15, 2026	20.02	20.09	19.88	20.05	20.05	-0.30%	33,078
Apr 14, 2026	20.03	20.14	19.93	20.11	20.11	0.91%	70,468
Apr 13, 2026	19.59	19.93	19.59	19.93	19.93	0.60%	23,204
Apr 10, 2026	19.92	19.95	19.76	19.81	19.81	-0.25%	41,903
Apr 9, 2026	19.75	19.89	19.59	19.86	19.86	0.05%	46,555
Apr 8, 2026	19.86	19.86	19.68	19.85	19.85	3.33%	49,925
Apr 7, 2026	19.15	19.22	19.08	19.21	19.21	-0.83%	12,843
Apr 6, 2026	19.43	19.43	19.29	19.37	19.37	-0.31%	20,099
Apr 2, 2026	19.33	19.50	19.06	19.43	19.43	-0.77%	39,274
Apr 1, 2026	19.50	19.68	19.50	19.58	19.58	0.77%	58,314
Mar 31, 2026	19.13	19.45	19.13	19.43	19.43	2.16%	37,346
Mar 30, 2026	19.13	19.13	18.98	19.02	19.02	-0.47%	81,840
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