ASEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	49.06	49.06	49.06	49.06	49.06	0.05%	11
Oct 7, 2026	49.03	49.03	49.03	49.03	49.03	0.06%	12
Oct 6, 2026	49.00	49.00	49.00	49.00	49.00	0.04%	21
Oct 5, 2026	49.22	49.22	49.22	49.22	48.98	-0.12%	12
Oct 2, 2026	49.28	49.28	49.28	49.28	49.04	0.16%	15
Oct 1, 2026	49.20	49.20	49.20	49.20	48.96	-	11
Sep 30, 2026	49.20	49.20	49.20	49.20	48.96	-0.01%	22
Sep 29, 2026	49.20	49.20	49.20	49.20	48.97	-0.14%	11
Sep 28, 2026	49.27	49.27	49.27	49.27	49.04	0.08%	11
Sep 25, 2026	49.23	49.23	49.23	49.23	49.00	-0.11%	12
Sep 24, 2026	49.29	49.29	49.29	49.29	49.05	-0.17%	11
Sep 23, 2026	49.38	49.38	49.37	49.37	49.14	-0.10%	724
Sep 22, 2026	49.42	49.42	49.42	49.42	49.19	0.06%	11
Sep 21, 2026	49.39	49.39	49.39	49.39	49.16	-0.14%	27
Sep 18, 2026	49.46	49.46	49.46	49.46	49.22	0.16%	33
Sep 17, 2026	49.38	49.38	49.38	49.38	49.15	-0.06%	11
Sep 16, 2026	49.41	49.41	49.41	49.41	49.18	-0.03%	11
Sep 15, 2026	49.43	49.43	49.43	49.43	49.19	-0.03%	11
Sep 14, 2026	49.44	49.44	49.44	49.44	49.20	-0.15%	11
Sep 11, 2026	49.52	49.52	49.52	49.52	49.28	-0.15%	15
Sep 10, 2026	49.59	49.59	49.59	49.59	49.35	-0.17%	716
Sep 9, 2026	49.68	49.68	49.68	49.68	49.44	-0.05%	11
Sep 8, 2026	49.70	49.70	49.70	49.70	49.46	-0.04%	12
Sep 4, 2026	49.72	49.72	49.72	49.72	49.48	0.09%	11
Sep 3, 2026	49.87	49.87	49.87	49.87	49.44	0.06%	11
Sep 2, 2026	49.84	49.84	49.84	49.84	49.41	-0.10%	11
Sep 1, 2026	49.89	49.89	49.89	49.89	49.46	0.09%	12
Aug 31, 2026	49.83	49.85	49.83	49.85	49.41	-0.32%	169
Aug 28, 2026	50.03	50.03	50.01	50.01	49.57	0.06%	222
Aug 27, 2026	50.10	50.10	49.98	49.98	49.54	-0.11%	969
Aug 26, 2026	50.03	50.03	50.03	50.03	49.60	0.14%	12
Aug 25, 2026	49.96	49.96	49.96	49.96	49.53	0.04%	187
Aug 24, 2026	49.94	49.94	49.94	49.94	49.51	0.03%	111
Aug 21, 2026	49.93	49.93	49.93	49.93	49.49	-0.23%	219
Aug 20, 2026	49.99	50.08	49.99	50.04	49.61	0.16%	30,736
Aug 19, 2026	49.96	49.96	49.96	49.96	49.53	-0.02%	122
Aug 18, 2026	49.97	49.97	49.97	49.97	49.54	0.04%	12
Aug 17, 2026	49.99	49.99	49.95	49.95	49.52	-0.06%	36,085
Aug 14, 2026	49.98	49.98	49.98	49.98	49.55	0.13%	14
Aug 13, 2026	49.92	49.92	49.92	49.92	49.48	0.07%	42
Aug 12, 2026	49.88	49.88	49.88	49.88	49.45	0.06%	40
Aug 11, 2026	49.90	49.90	49.85	49.85	49.42	-0.18%	633
Aug 10, 2026	49.94	49.94	49.94	49.94	49.51	0.21%	40,012
Aug 7, 2026	49.84	49.84	49.84	49.84	49.40	-0.11%	158
Aug 6, 2026	49.91	49.91	49.89	49.89	49.46	0.04%	54,941
Aug 5, 2026	50.10	50.10	50.10	50.10	49.44	0.12%	13
Aug 4, 2026	50.04	50.04	50.04	50.04	49.38	0.08%	40
Aug 3, 2026	50.00	50.00	50.00	50.00	49.34	-0.06%	8
Jul 31, 2026	50.03	50.03	50.03	50.03	49.37	0.04%	8
Jul 30, 2026	50.01	50.01	50.01	50.01	49.35	-0.30%	8