ASET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	29.98	30.31	29.98	30.14	30.14	1.16%	1,017
Dec 19, 2024	29.80	29.80	29.80	29.80	29.80	-0.55%	178
Dec 18, 2024	30.83	30.83	29.96	29.96	29.96	-3.01%	2,707
Dec 17, 2024	30.91	30.98	30.89	30.89	30.89	-0.41%	762
Dec 16, 2024	31.18	31.18	31.02	31.02	31.02	-0.71%	967
Dec 13, 2024	31.25	31.25	31.19	31.24	31.24	-0.38%	801
Dec 12, 2024	31.53	31.53	31.36	31.36	31.36	-0.42%	686
Dec 11, 2024	31.50	31.50	31.49	31.49	31.49	-0.10%	1,486
Dec 10, 2024	31.52	31.52	31.52	31.52	31.52	-0.81%	40
Dec 9, 2024	32.04	32.04	31.78	31.78	31.78	-0.44%	302
Dec 6, 2024	31.90	31.92	31.90	31.92	31.92	-0.41%	206
Dec 5, 2024	32.05	32.05	32.05	32.05	32.05	0.26%	220
Dec 4, 2024	32.02	32.02	31.94	31.97	31.97	-0.44%	2,052
Dec 3, 2024	32.11	32.11	32.11	32.11	32.11	0.02%	319
Dec 2, 2024	32.11	32.11	32.11	32.11	32.11	-0.98%	274
Nov 29, 2024	32.42	32.42	32.42	32.42	32.42	0.19%	15
Nov 27, 2024	32.36	32.36	32.36	32.36	32.36	0.72%	104
Nov 26, 2024	32.03	32.13	32.00	32.13	32.13	-0.15%	11,924
Nov 25, 2024	32.23	32.29	32.06	32.18	32.18	0.65%	6,306
Nov 22, 2024	31.99	31.99	31.97	31.97	31.97	0.53%	421
Nov 21, 2024	31.73	31.80	31.73	31.80	31.80	0.60%	430
Nov 20, 2024	31.56	31.64	31.56	31.61	31.61	-0.32%	367
Nov 19, 2024	31.43	31.71	31.43	31.71	31.71	0.48%	481
Nov 18, 2024	31.60	31.60	31.52	31.56	31.56	0.48%	5,343
Nov 15, 2024	31.36	31.41	31.36	31.41	31.41	0.21%	1,660
Nov 14, 2024	31.47	31.47	31.34	31.34	31.34	-0.41%	291
Nov 13, 2024	31.56	31.56	31.47	31.47	31.47	-0.06%	3,703
Nov 12, 2024	31.52	31.52	31.43	31.49	31.49	-1.29%	1,368
Nov 11, 2024	31.96	31.96	31.90	31.90	31.90	-0.21%	4,825
Nov 8, 2024	31.89	32.00	31.89	31.97	31.97	0.14%	1,163
Nov 7, 2024	31.83	31.92	31.83	31.92	31.92	0.75%	228
Nov 6, 2024	31.64	31.69	31.64	31.69	31.69	-0.83%	151
Nov 5, 2024	31.65	31.95	31.65	31.95	31.95	1.09%	839
Nov 4, 2024	31.66	31.69	31.60	31.60	31.60	0.42%	604
Nov 1, 2024	31.85	31.85	31.47	31.47	31.47	-0.67%	1,606
Oct 31, 2024	31.71	31.73	31.67	31.68	31.68	-0.56%	1,093
Oct 30, 2024	31.93	31.93	31.86	31.86	31.86	-0.16%	103
Oct 29, 2024	31.97	31.97	31.91	31.91	31.91	-0.67%	438
Oct 28, 2024	32.12	32.13	32.12	32.13	32.13	0.55%	137
Oct 25, 2024	32.19	32.19	31.95	31.95	31.95	-0.46%	1,113
Oct 24, 2024	32.04	32.10	31.95	32.10	32.10	-0.25%	771
Oct 23, 2024	32.20	32.20	32.18	32.18	32.18	-0.29%	103
Oct 22, 2024	32.23	32.27	32.23	32.27	32.27	-0.11%	959
Oct 21, 2024	32.33	32.33	32.31	32.31	32.31	-1.02%	383
Oct 18, 2024	32.62	32.65	32.61	32.64	32.64	0.38%	1,297
Oct 17, 2024	32.52	32.53	32.51	32.52	32.52	-0.35%	921
Oct 16, 2024	32.66	32.66	32.63	32.63	32.63	0.64%	984
Oct 15, 2024	32.43	32.43	32.43	32.43	32.43	-0.44%	219
Oct 14, 2024	32.49	32.58	32.49	32.57	32.57	0.24%	489
Oct 11, 2024	32.44	32.49	32.43	32.49	32.49	0.62%	2,748
Oct 10, 2024	32.32	32.32	32.29	32.29	32.29	0.18%	701
Oct 9, 2024	32.23	32.23	32.23	32.23	32.23	0.02%	1
Oct 8, 2024	32.23	32.23	32.23	32.23	32.23	-0.64%	64
Oct 7, 2024	32.38	32.44	32.38	32.44	32.44	-0.73%	229
Oct 4, 2024	32.59	32.68	32.59	32.68	32.68	0.27%	380
Oct 3, 2024	32.59	32.59	32.59	32.59	32.59	-0.66%	75
Oct 2, 2024	32.90	32.90	32.81	32.81	32.81	-0.10%	680
Oct 1, 2024	32.79	32.88	32.79	32.84	32.84	0.36%	1,102
Sep 30, 2024	32.72	32.72	32.72	32.72	32.72	0.06%	155
Sep 27, 2024	32.74	32.74	32.70	32.70	32.70	0.30%	1,244
Sep 26, 2024	32.58	32.60	32.58	32.60	32.60	-0.04%	2,278
Sep 25, 2024	32.61	32.61	32.61	32.61	32.40	-0.84%	122
Sep 24, 2024	32.89	32.89	32.89	32.89	32.67	0.73%	39
Sep 23, 2024	32.62	32.65	32.62	32.65	32.44	0.71%	879
Sep 20, 2024	32.42	32.42	32.42	32.42	32.21	-0.33%	390
Sep 19, 2024	32.54	32.55	32.53	32.53	32.31	0.77%	390
Sep 18, 2024	32.28	32.28	32.28	32.28	32.07	-0.32%	82
Sep 17, 2024	32.52	32.52	32.38	32.38	32.17	-0.35%	304
Sep 16, 2024	32.39	32.49	32.32	32.49	32.28	0.74%	1,310
Sep 13, 2024	32.26	32.27	32.26	32.26	32.05	0.64%	418
Sep 12, 2024	31.88	32.05	31.88	32.05	31.84	1.01%	252
Sep 11, 2024	31.59	31.73	31.43	31.73	31.52	0.22%	1,423
Sep 10, 2024	31.66	31.66	31.66	31.66	31.45	-0.11%	35
Sep 9, 2024	31.68	31.70	31.68	31.70	31.49	0.88%	501
Sep 6, 2024	31.41	31.42	31.41	31.42	31.22	-1.16%	143
Sep 5, 2024	31.77	31.79	31.75	31.79	31.58	0.32%	1,695
Sep 4, 2024	31.70	31.70	31.69	31.69	31.48	0.04%	365
Sep 3, 2024	31.68	31.68	31.68	31.68	31.47	-1.28%	92
Aug 30, 2024	31.93	32.09	31.86	32.09	31.88	0.40%	1,073
Aug 29, 2024	31.92	31.96	31.91	31.96	31.75	0.17%	957
Aug 28, 2024	31.91	31.91	31.91	31.91	31.70	-0.54%	170
Aug 27, 2024	32.08	32.08	32.08	32.08	31.87	0.05%	58
Aug 26, 2024	32.07	32.07	32.06	32.06	31.86	0.28%	488
Aug 23, 2024	31.98	31.98	31.95	31.98	31.77	1.74%	393
Aug 22, 2024	31.43	31.43	31.43	31.43	31.22	-0.53%	21
Aug 21, 2024	31.55	31.60	31.55	31.60	31.39	0.62%	195
Aug 20, 2024	31.40	31.40	31.40	31.40	31.20	-0.48%	227
Aug 19, 2024	31.58	31.58	31.55	31.55	31.35	0.95%	342
Aug 16, 2024	31.26	31.26	31.26	31.26	31.05	0.48%	10
Aug 15, 2024	31.11	31.11	31.11	31.11	30.91	0.50%	211
Aug 14, 2024	30.92	30.99	30.92	30.95	30.75	0.08%	385
Aug 13, 2024	30.85	30.93	30.85	30.93	30.73	0.77%	1,471
Aug 12, 2024	30.69	30.69	30.69	30.69	30.49	0.02%	39
Aug 9, 2024	30.51	30.69	30.51	30.69	30.49	0.28%	136
Aug 8, 2024	30.60	30.60	30.60	30.60	30.40	1.09%	240
Aug 7, 2024	30.27	30.27	30.27	30.27	30.07	-0.07%	29
Aug 6, 2024	30.29	30.29	30.29	30.29	30.09	0.84%	169
Aug 5, 2024	30.10	30.10	30.04	30.04	29.84	-2.20%	125
Aug 2, 2024	30.71	30.71	30.71	30.71	30.52	-0.70%	3
Aug 1, 2024	30.93	30.93	30.93	30.93	30.73	-1.41%	19