ASET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2024	31.32	31.38	31.32	31.37	31.17	1.03%	1,971
Jul 30, 2024	30.95	31.05	30.93	31.05	30.85	0.32%	336
Jul 29, 2024	30.87	30.96	30.87	30.95	30.75	-0.17%	710
Jul 26, 2024	30.94	31.01	30.94	31.01	30.81	1.08%	718
Jul 25, 2024	30.81	30.81	30.68	30.68	30.48	0.05%	555
Jul 24, 2024	30.90	30.90	30.66	30.66	30.46	-0.50%	3,593
Jul 23, 2024	30.89	30.91	30.82	30.82	30.61	-1.03%	8,281
Jul 22, 2024	31.14	31.14	31.14	31.14	30.94	0.27%	175
Jul 19, 2024	31.05	31.05	31.05	31.05	30.85	-0.48%	1,533
Jul 18, 2024	31.42	31.43	31.20	31.20	31.00	-0.82%	1,533
Jul 17, 2024	31.46	31.46	31.46	31.46	31.26	0.35%	70
Jul 16, 2024	31.15	31.35	31.13	31.35	31.15	0.77%	3,715
Jul 15, 2024	31.20	31.20	31.11	31.11	30.91	-0.42%	576
Jul 12, 2024	31.30	31.30	31.24	31.24	31.04	0.61%	346
Jul 11, 2024	30.86	31.07	30.86	31.05	30.85	1.16%	2,996
Jul 10, 2024	30.54	30.70	30.53	30.70	30.50	1.12%	561
Jul 9, 2024	30.36	30.36	30.36	30.36	30.16	-0.22%	11
Jul 8, 2024	30.46	30.46	30.38	30.42	30.23	-0.41%	940
Jul 5, 2024	30.50	30.55	30.50	30.55	30.35	0.27%	484
Jul 3, 2024	30.52	30.52	30.47	30.47	30.27	1.05%	613
Jul 2, 2024	30.10	30.19	30.05	30.15	29.95	0.17%	1,159
Jul 1, 2024	30.14	30.14	30.08	30.10	29.90	-0.19%	557
Jun 28, 2024	30.20	30.20	30.07	30.16	29.96	0.18%	847
Jun 27, 2024	30.09	30.11	30.02	30.10	29.91	-0.92%	1,335
Jun 26, 2024	30.30	30.38	30.30	30.38	29.88	-0.32%	973
Jun 25, 2024	30.47	30.48	30.45	30.48	29.97	-0.53%	522
Jun 24, 2024	30.50	30.67	30.50	30.64	30.13	1.19%	754
Jun 21, 2024	30.27	30.28	30.27	30.28	29.78	-0.27%	250
Jun 20, 2024	30.36	30.36	30.31	30.36	29.86	0.57%	589
Jun 18, 2024	30.18	30.19	30.11	30.19	29.69	0.50%	1,528
Jun 17, 2024	29.89	30.04	29.87	30.04	29.54	-0.20%	4,057
Jun 14, 2024	29.93	30.12	29.93	30.10	29.60	-0.53%	932
Jun 13, 2024	30.21	30.26	30.18	30.26	29.76	-0.65%	593
Jun 12, 2024	30.74	30.74	30.46	30.46	29.95	0.16%	2,130
Jun 11, 2024	30.41	30.41	30.41	30.41	29.90	-1.01%	134
Jun 10, 2024	30.74	30.74	30.72	30.72	30.21	0.44%	364
Jun 7, 2024	30.78	30.82	30.58	30.58	30.07	-1.50%	626
Jun 6, 2024	31.02	31.04	30.94	31.04	30.53	0.32%	1,302
Jun 5, 2024	30.85	30.96	30.85	30.95	30.43	0.19%	914
Jun 4, 2024	30.89	30.89	30.89	30.89	30.38	-0.55%	149