ASEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	50.02	50.02	50.02	50.02	50.02	0.02%	28
Jul 16, 2026	50.01	50.01	50.01	50.01	50.01	0.10%	8
Jul 15, 2026	49.96	49.96	49.96	49.96	49.96	0.16%	8
Jul 14, 2026	49.88	49.88	49.88	49.88	49.88	-0.08%	8
Jul 13, 2026	49.92	49.92	49.92	49.92	49.92	-0.04%	8
Jul 10, 2026	49.94	49.94	49.94	49.94	49.94	0.08%	8
Jul 9, 2026	49.90	49.90	49.90	49.90	49.90	-0.04%	9
Jul 8, 2026	50.00	50.00	49.92	49.92	49.92	-0.19%	1,006
Jul 7, 2026	50.02	50.02	50.02	50.02	50.02	0.10%	8
Jul 6, 2026	50.19	50.19	50.19	50.19	49.96	0.06%	9
Jul 2, 2026	50.16	50.16	50.16	50.16	49.93	0.02%	8
Jul 1, 2026	50.15	50.15	50.15	50.15	49.92	-0.07%	8
Jun 30, 2026	50.19	50.19	50.19	50.19	49.96	-0.05%	8
Jun 29, 2026	50.21	50.21	50.21	50.21	49.98	0.08%	8
Jun 26, 2026	50.17	50.17	50.17	50.17	49.94	0.08%	3
Jun 25, 2026	50.13	50.13	50.13	50.13	49.90	0.11%	2
Jun 24, 2026	50.08	50.08	50.08	50.08	49.85	0.09%	2
Jun 23, 2026	50.03	50.03	50.03	50.03	49.80	-0.04%	2
Jun 22, 2026	50.05	50.05	50.05	50.05	49.82	0.03%	2
Jun 18, 2026	50.04	50.04	50.04	50.04	49.81	-0.15%	2
Jun 17, 2026	50.11	50.11	50.11	50.11	49.88	-0.03%	4
Jun 16, 2026	50.13	50.13	50.13	50.13	49.90	0.05%	2
Jun 15, 2026	50.10	50.10	50.10	50.10	49.87	-	6
Jun 12, 2026	50.10	50.10	50.10	50.10	49.87	0.02%	2
Jun 11, 2026	50.09	50.09	50.09	50.09	49.86	0.18%	2
Jun 10, 2026	50.00	50.00	50.00	50.00	49.77	0.05%	2
Jun 9, 2026	49.98	49.98	49.98	49.98	49.75	0.03%	2
Jun 8, 2026	49.97	49.97	49.96	49.96	49.73	-0.24%	405
Jun 5, 2026	50.08	50.08	50.08	50.08	49.85	0.03%	2
Jun 4, 2026	50.07	50.07	50.07	50.07	49.84	0.01%	2
Jun 3, 2026	50.06	50.06	50.06	50.06	49.83	-0.03%	5
Jun 2, 2026	50.08	50.08	50.08	50.08	49.85	-0.07%	138
Jun 1, 2026	50.65	50.65	50.02	50.11	49.88	0.02%	907
May 29, 2026	50.16	50.16	50.10	50.10	49.87	-0.07%	907