ASET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	30.77	30.83	30.77	30.80	30.80	-0.60%	648
Feb 20, 2025	30.87	30.99	30.86	30.99	30.99	0.52%	10,620
Feb 19, 2025	30.84	30.84	30.75	30.83	30.83	-0.33%	292
Feb 18, 2025	30.72	30.93	30.71	30.93	30.93	0.46%	617
Feb 14, 2025	31.02	31.02	30.79	30.79	30.79	-0.39%	146
Feb 13, 2025	30.85	30.91	30.85	30.91	30.91	0.94%	189
Feb 12, 2025	30.66	30.66	30.62	30.62	30.62	-0.40%	544
Feb 11, 2025	30.74	30.74	30.74	30.74	30.74	0.40%	48
Feb 10, 2025	30.54	30.62	30.54	30.62	30.62	0.42%	248
Feb 7, 2025	30.55	30.55	30.48	30.49	30.49	-0.52%	1,927
Feb 6, 2025	30.68	30.68	30.65	30.65	30.65	-0.11%	2,223
Feb 5, 2025	30.68	30.68	30.68	30.68	30.68	1.07%	57
Feb 4, 2025	30.35	30.36	30.35	30.36	30.36	0.45%	1,722
Feb 3, 2025	30.22	30.22	30.22	30.22	30.22	-0.32%	360
Jan 31, 2025	30.49	30.49	30.28	30.32	30.32	-0.69%	1,436
Jan 30, 2025	30.53	30.53	30.53	30.53	30.53	0.89%	122
Jan 29, 2025	30.24	30.26	30.24	30.26	30.26	-0.22%	277
Jan 28, 2025	30.35	30.35	30.33	30.33	30.33	-0.80%	1,131
Jan 27, 2025	30.55	30.58	30.55	30.58	30.58	0.77%	525
Jan 24, 2025	30.34	30.34	30.34	30.34	30.34	0.15%	335
Jan 23, 2025	30.15	30.29	30.15	30.29	30.29	0.74%	205
Jan 22, 2025	30.16	30.17	30.07	30.07	30.07	-1.19%	599
Jan 21, 2025	30.33	30.43	30.33	30.43	30.43	1.27%	239
Jan 17, 2025	30.12	30.12	30.05	30.05	30.05	0.24%	290
Jan 16, 2025	29.98	29.98	29.98	29.98	29.98	0.93%	7
Jan 15, 2025	29.71	29.71	29.71	29.71	29.71	0.80%	133
Jan 14, 2025	29.39	29.47	29.39	29.47	29.47	0.66%	391
Jan 13, 2025	29.13	29.28	29.13	29.28	29.28	0.54%	326
Jan 10, 2025	29.21	29.21	29.12	29.12	29.12	-1.69%	1,512
Jan 8, 2025	29.42	29.62	29.42	29.62	29.62	-0.24%	1,707
Jan 7, 2025	29.99	29.99	29.69	29.69	29.69	-0.34%	224
Jan 6, 2025	30.01	30.02	29.79	29.79	29.79	-0.59%	546
Jan 3, 2025	29.81	29.98	29.81	29.97	29.97	0.80%	1,460
Jan 2, 2025	29.87	29.87	29.73	29.73	29.73	-0.21%	430
Dec 31, 2024	29.77	29.79	29.77	29.79	29.79	0.55%	410
Dec 30, 2024	29.63	29.63	29.63	29.63	29.63	-0.55%	318
Dec 27, 2024	29.94	29.94	29.79	29.79	29.79	-2.03%	201
Dec 26, 2024	30.40	30.43	30.38	30.41	29.91	0.11%	974
Dec 24, 2024	30.27	30.39	30.27	30.38	29.88	0.47%	760
Dec 23, 2024	30.00	30.24	29.99	30.24	29.74	0.31%	1,230
Dec 20, 2024	29.98	30.31	29.98	30.14	29.64	1.16%	1,017
Dec 19, 2024	29.80	29.80	29.80	29.80	29.31	-0.55%	178
Dec 18, 2024	30.83	30.83	29.96	29.96	29.47	-3.01%	2,707
Dec 17, 2024	30.91	30.98	30.89	30.89	30.38	-0.41%	762
Dec 16, 2024	31.18	31.18	31.02	31.02	30.51	-0.71%	967
Dec 13, 2024	31.25	31.25	31.19	31.24	30.73	-0.38%	801
Dec 12, 2024	31.53	31.53	31.36	31.36	30.84	-0.42%	686
Dec 11, 2024	31.50	31.50	31.49	31.49	30.97	-0.10%	1,486
Dec 10, 2024	31.52	31.52	31.52	31.52	31.00	-0.81%	40
Dec 9, 2024	32.04	32.04	31.78	31.78	31.26	-0.44%	302
Dec 6, 2024	31.90	31.92	31.90	31.92	31.39	-0.41%	206
Dec 5, 2024	32.05	32.05	32.05	32.05	31.52	0.26%	220
Dec 4, 2024	32.02	32.02	31.94	31.97	31.44	-0.44%	2,052
Dec 3, 2024	32.11	32.11	32.11	32.11	31.58	0.02%	319
Dec 2, 2024	32.11	32.11	32.11	32.11	31.58	-0.98%	274
Nov 29, 2024	32.42	32.42	32.42	32.42	31.89	0.19%	15
Nov 27, 2024	32.36	32.36	32.36	32.36	31.83	0.72%	104
Nov 26, 2024	32.03	32.13	32.00	32.13	31.60	-0.15%	11,924
Nov 25, 2024	32.23	32.29	32.06	32.18	31.65	0.65%	6,306
Nov 22, 2024	31.99	31.99	31.97	31.97	31.44	0.53%	421
Nov 21, 2024	31.73	31.80	31.73	31.80	31.28	0.60%	430
Nov 20, 2024	31.56	31.64	31.56	31.61	31.09	-0.32%	367
Nov 19, 2024	31.43	31.71	31.43	31.71	31.19	0.48%	481
Nov 18, 2024	31.60	31.60	31.52	31.56	31.04	0.48%	5,343
Nov 15, 2024	31.36	31.41	31.36	31.41	30.89	0.21%	1,660
Nov 14, 2024	31.47	31.47	31.34	31.34	30.83	-0.41%	291
Nov 13, 2024	31.56	31.56	31.47	31.47	30.95	-0.06%	3,703
Nov 12, 2024	31.52	31.52	31.43	31.49	30.97	-1.29%	1,368
Nov 11, 2024	31.96	31.96	31.90	31.90	31.37	-0.21%	4,825
Nov 8, 2024	31.89	32.00	31.89	31.97	31.44	0.14%	1,163
Nov 7, 2024	31.83	31.92	31.83	31.92	31.40	0.75%	228
Nov 6, 2024	31.64	31.69	31.64	31.69	31.16	-0.83%	151
Nov 5, 2024	31.65	31.95	31.65	31.95	31.42	1.09%	839
Nov 4, 2024	31.66	31.69	31.60	31.60	31.08	0.42%	604
Nov 1, 2024	31.85	31.85	31.47	31.47	30.95	-0.67%	1,606
Oct 31, 2024	31.71	31.73	31.67	31.68	31.16	-0.56%	1,093
Oct 30, 2024	31.93	31.93	31.86	31.86	31.34	-0.16%	103
Oct 29, 2024	31.97	31.97	31.91	31.91	31.39	-0.67%	438
Oct 28, 2024	32.12	32.13	32.12	32.13	31.60	0.55%	137
Oct 25, 2024	32.19	32.19	31.95	31.95	31.43	-0.46%	1,113
Oct 24, 2024	32.04	32.10	31.95	32.10	31.57	-0.25%	771
Oct 23, 2024	32.20	32.20	32.18	32.18	31.65	-0.29%	103
Oct 22, 2024	32.23	32.27	32.23	32.27	31.74	-0.11%	959
Oct 21, 2024	32.33	32.33	32.31	32.31	31.78	-1.02%	383
Oct 18, 2024	32.62	32.65	32.61	32.64	32.10	0.38%	1,297
Oct 17, 2024	32.52	32.53	32.51	32.52	31.98	-0.35%	921
Oct 16, 2024	32.66	32.66	32.63	32.63	32.09	0.64%	984
Oct 15, 2024	32.43	32.43	32.43	32.43	31.89	-0.44%	219
Oct 14, 2024	32.49	32.58	32.49	32.57	32.03	0.24%	489
Oct 11, 2024	32.44	32.49	32.43	32.49	31.95	0.62%	2,748
Oct 10, 2024	32.32	32.32	32.29	32.29	31.76	0.18%	701
Oct 9, 2024	32.23	32.23	32.23	32.23	31.70	0.02%	1
Oct 8, 2024	32.23	32.23	32.23	32.23	31.70	-0.64%	64
Oct 7, 2024	32.38	32.44	32.38	32.44	31.90	-0.73%	229
Oct 4, 2024	32.59	32.68	32.59	32.68	32.14	0.27%	380
Oct 3, 2024	32.59	32.59	32.59	32.59	32.05	-0.66%	75
Oct 2, 2024	32.90	32.90	32.81	32.81	32.26	-0.10%	680
Oct 1, 2024	32.79	32.88	32.79	32.84	32.30	0.36%	1,102
Sep 30, 2024	32.72	32.72	32.72	32.72	32.18	0.06%	155
Sep 27, 2024	32.74	32.74	32.70	32.70	32.16	0.30%	1,244