ASEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	49.38	49.38	49.38	49.38	-	-	8
Sep 17, 2026	49.38	49.38	49.38	49.38	49.38	-0.06%	11
Sep 16, 2026	49.41	49.41	49.41	49.41	49.41	-0.03%	11
Sep 15, 2026	49.43	49.43	49.43	49.43	49.43	-0.03%	11
Sep 14, 2026	49.44	49.44	49.44	49.44	49.44	-0.15%	11
Sep 11, 2026	49.52	49.52	49.52	49.52	49.52	-0.15%	15
Sep 10, 2026	49.59	49.59	49.59	49.59	49.59	-0.17%	716
Sep 9, 2026	49.68	49.68	49.68	49.68	49.68	-0.05%	11
Sep 8, 2026	49.70	49.70	49.70	49.70	49.70	-0.04%	12
Sep 4, 2026	49.72	49.72	49.72	49.72	49.72	0.09%	11
Sep 3, 2026	49.87	49.87	49.87	49.87	49.67	0.06%	11
Sep 2, 2026	49.84	49.84	49.84	49.84	49.64	-0.10%	11
Sep 1, 2026	49.89	49.89	49.89	49.89	49.69	0.09%	12
Aug 31, 2026	49.83	49.85	49.83	49.85	49.65	-0.32%	169
Aug 28, 2026	50.03	50.03	50.01	50.01	49.81	0.06%	222
Aug 27, 2026	50.10	50.10	49.98	49.98	49.78	-0.11%	969
Aug 26, 2026	50.03	50.03	50.03	50.03	49.83	0.14%	12
Aug 25, 2026	49.96	49.96	49.96	49.96	49.76	0.04%	187
Aug 24, 2026	49.94	49.94	49.94	49.94	49.74	0.03%	111
Aug 21, 2026	49.93	49.93	49.93	49.93	49.73	-0.23%	219
Aug 20, 2026	49.99	50.08	49.99	50.04	49.84	0.16%	30,736
Aug 19, 2026	49.96	49.96	49.96	49.96	49.76	-0.02%	122
Aug 18, 2026	49.97	49.97	49.97	49.97	49.77	0.04%	12
Aug 17, 2026	49.99	49.99	49.95	49.95	49.75	-0.06%	36,085
Aug 14, 2026	49.98	49.98	49.98	49.98	49.78	0.13%	14
Aug 13, 2026	49.92	49.92	49.92	49.92	49.72	0.07%	42
Aug 12, 2026	49.88	49.88	49.88	49.88	49.68	0.06%	40
Aug 11, 2026	49.90	49.90	49.85	49.85	49.65	-0.18%	633
Aug 10, 2026	49.94	49.94	49.94	49.94	49.74	0.21%	40,012
Aug 7, 2026	49.84	49.84	49.84	49.84	49.64	-0.11%	158
Aug 6, 2026	49.91	49.91	49.89	49.89	49.69	0.04%	54,941
Aug 5, 2026	50.10	50.10	50.10	50.10	49.67	0.12%	13
Aug 4, 2026	50.04	50.04	50.04	50.04	49.62	0.08%	40
Aug 3, 2026	50.00	50.00	50.00	50.00	49.58	-0.06%	8
Jul 31, 2026	50.03	50.03	50.03	50.03	49.61	0.04%	8
Jul 30, 2026	50.01	50.01	50.01	50.01	49.59	-0.30%	8
Jul 29, 2026	50.16	50.16	50.16	50.16	49.74	0.43%	8
Jul 28, 2026	49.95	49.95	49.95	49.95	49.53	0.06%	17
Jul 27, 2026	49.92	49.92	49.92	49.92	49.50	0.06%	33
Jul 24, 2026	49.89	49.89	49.89	49.89	49.47	-0.04%	10
Jul 23, 2026	49.91	49.91	49.91	49.91	49.49	-0.06%	8
Jul 22, 2026	49.94	49.94	49.94	49.94	49.52	-0.08%	8
Jul 21, 2026	49.98	49.98	49.98	49.98	49.56	-0.06%	17
Jul 20, 2026	50.01	50.01	50.01	50.01	49.59	-0.02%	19
Jul 17, 2026	50.02	50.02	50.02	50.02	49.60	0.02%	28
Jul 16, 2026	50.01	50.01	50.01	50.01	49.59	0.10%	8
Jul 15, 2026	49.96	49.96	49.96	49.96	49.54	0.16%	8
Jul 14, 2026	49.88	49.88	49.88	49.88	49.46	-0.08%	8
Jul 13, 2026	49.92	49.92	49.92	49.92	49.50	-0.04%	8
Jul 10, 2026	49.94	49.94	49.94	49.94	49.52	0.08%	8