ASEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	50.03	50.03	50.01	50.03	50.03	0.11%	222
Aug 27, 2026	50.10	50.10	49.98	49.98	49.98	-0.11%	969
Aug 26, 2026	50.03	50.03	50.03	50.03	50.03	0.14%	12
Aug 25, 2026	49.96	49.96	49.96	49.96	49.96	0.04%	187
Aug 24, 2026	49.94	49.94	49.94	49.94	49.94	0.03%	111
Aug 21, 2026	49.93	49.93	49.93	49.93	49.93	-0.23%	219
Aug 20, 2026	49.99	50.08	49.99	50.04	50.04	0.16%	30,736
Aug 19, 2026	49.96	49.96	49.96	49.96	49.96	-0.02%	122
Aug 18, 2026	49.97	49.97	49.97	49.97	49.97	0.04%	12
Aug 17, 2026	49.99	49.99	49.95	49.95	49.95	-0.06%	36,085
Aug 14, 2026	49.98	49.98	49.98	49.98	49.98	0.13%	14
Aug 13, 2026	49.92	49.92	49.92	49.92	49.92	0.07%	42
Aug 12, 2026	49.88	49.88	49.88	49.88	49.88	0.06%	40
Aug 11, 2026	49.90	49.90	49.85	49.85	49.85	-0.18%	633
Aug 10, 2026	49.94	49.94	49.94	49.94	49.94	0.21%	40,012
Aug 7, 2026	49.84	49.84	49.84	49.84	49.84	-0.11%	158
Aug 6, 2026	49.91	49.91	49.89	49.89	49.89	0.04%	54,941
Aug 5, 2026	50.10	50.10	50.10	50.10	49.87	0.12%	13
Aug 4, 2026	50.04	50.04	50.04	50.04	49.81	0.08%	40
Aug 3, 2026	50.00	50.00	50.00	50.00	49.77	-0.06%	8
Jul 31, 2026	50.03	50.03	50.03	50.03	49.80	0.04%	8
Jul 30, 2026	50.01	50.01	50.01	50.01	49.78	-0.30%	8
Jul 29, 2026	50.16	50.16	50.16	50.16	49.93	0.43%	8
Jul 28, 2026	49.95	49.95	49.95	49.95	49.72	0.06%	17
Jul 27, 2026	49.92	49.92	49.92	49.92	49.69	0.06%	33
Jul 24, 2026	49.89	49.89	49.89	49.89	49.67	-0.04%	10
Jul 23, 2026	49.91	49.91	49.91	49.91	49.68	-0.06%	8
Jul 22, 2026	49.94	49.94	49.94	49.94	49.71	-0.08%	8
Jul 21, 2026	49.98	49.98	49.98	49.98	49.75	-0.06%	17
Jul 20, 2026	50.01	50.01	50.01	50.01	49.78	-0.02%	19
Jul 17, 2026	50.02	50.02	50.02	50.02	49.79	0.02%	28
Jul 16, 2026	50.01	50.01	50.01	50.01	49.78	0.10%	8
Jul 15, 2026	49.96	49.96	49.96	49.96	49.73	0.16%	8
Jul 14, 2026	49.88	49.88	49.88	49.88	49.65	-0.08%	8
Jul 13, 2026	49.92	49.92	49.92	49.92	49.69	-0.04%	8
Jul 10, 2026	49.94	49.94	49.94	49.94	49.71	0.08%	8
Jul 9, 2026	49.90	49.90	49.90	49.90	49.67	-0.04%	9
Jul 8, 2026	50.00	50.00	49.92	49.92	49.69	-0.19%	1,006
Jul 7, 2026	50.02	50.02	50.02	50.02	49.79	0.10%	8
Jul 6, 2026	50.19	50.19	50.19	50.19	49.74	0.06%	9
Jul 2, 2026	50.16	50.16	50.16	50.16	49.71	0.02%	8
Jul 1, 2026	50.15	50.15	50.15	50.15	49.70	-0.07%	8
Jun 30, 2026	50.19	50.19	50.19	50.19	49.73	-0.05%	8
Jun 29, 2026	50.21	50.21	50.21	50.21	49.76	0.08%	8
Jun 26, 2026	50.17	50.17	50.17	50.17	49.72	0.08%	3
Jun 25, 2026	50.13	50.13	50.13	50.13	49.68	0.11%	2
Jun 24, 2026	50.08	50.08	50.08	50.08	49.62	0.09%	2
Jun 23, 2026	50.03	50.03	50.03	50.03	49.58	-0.04%	2
Jun 22, 2026	50.05	50.05	50.05	50.05	49.60	0.03%	2
Jun 18, 2026	50.04	50.04	50.04	50.04	49.58	-0.15%	2