ASET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2025	33.30	36.45	33.12	34.27	34.27	2.92%	8,560
Oct 17, 2025	33.30	33.30	33.30	33.30	33.30	-0.02%	71
Oct 16, 2025	33.30	33.30	33.30	33.30	33.30	-	313
Oct 15, 2025	33.28	33.33	33.28	33.30	33.30	-0.07%	997
Oct 14, 2025	33.33	33.33	33.33	33.33	33.31	0.06%	191
Oct 13, 2025	33.30	33.32	33.29	33.31	33.29	-0.02%	1,533
Oct 10, 2025	33.32	33.36	33.30	33.31	33.29	0.12%	3,823
Oct 9, 2025	33.32	33.32	33.27	33.27	33.26	-0.50%	188
Oct 8, 2025	33.44	33.44	33.44	33.44	33.42	0.07%	121
Oct 7, 2025	33.50	33.50	33.42	33.42	33.40	-0.52%	410
Oct 6, 2025	33.61	33.61	33.59	33.59	33.57	-0.39%	156
Oct 3, 2025	33.70	33.84	33.70	33.72	33.70	0.71%	894
Oct 2, 2025	33.48	33.48	33.48	33.48	33.47	-0.29%	99
Oct 1, 2025	33.63	33.63	33.58	33.58	33.56	0.01%	828
Sep 30, 2025	33.41	33.57	33.41	33.57	33.56	0.46%	623
Sep 29, 2025	33.39	33.42	33.39	33.42	33.40	0.16%	491
Sep 26, 2025	33.33	33.37	33.29	33.37	33.35	0.71%	820
Sep 25, 2025	33.19	33.19	33.08	33.13	33.11	-1.01%	340
Sep 24, 2025	33.47	33.47	33.47	33.47	33.23	-0.32%	31
Sep 23, 2025	33.54	33.59	33.54	33.58	33.34	0.23%	759
Sep 22, 2025	33.33	33.51	33.33	33.50	33.26	0.15%	480
Sep 19, 2025	33.45	33.45	33.45	33.45	33.21	-0.16%	246
Sep 18, 2025	33.53	33.53	33.50	33.50	33.26	-0.22%	225
Sep 17, 2025	33.73	33.73	33.58	33.58	33.34	-0.15%	515
Sep 16, 2025	33.63	33.63	33.63	33.63	33.39	-0.33%	120
Sep 15, 2025	33.79	33.79	33.74	33.74	33.50	0.07%	473
Sep 12, 2025	33.71	33.71	33.71	33.71	33.47	-0.29%	127
Sep 11, 2025	33.64	33.81	33.63	33.81	33.57	1.27%	386
Sep 10, 2025	33.42	33.42	33.34	33.39	33.15	0.37%	1,476
Sep 9, 2025	33.26	33.31	33.26	33.27	33.03	-0.17%	695
Sep 8, 2025	33.16	33.35	33.16	33.32	33.09	-0.21%	719
Sep 5, 2025	33.33	33.43	33.30	33.39	33.16	0.60%	563
Sep 4, 2025	33.13	33.26	33.13	33.20	32.96	0.38%	515
Sep 3, 2025	33.07	33.07	33.07	33.07	32.84	-0.16%	80
Sep 2, 2025	33.17	33.17	33.06	33.13	32.89	-1.08%	666
Aug 29, 2025	33.48	33.50	33.48	33.49	33.25	0.07%	601
Aug 28, 2025	33.46	33.46	33.46	33.46	33.22	-0.07%	16
Aug 27, 2025	33.49	33.49	33.49	33.49	33.25	0.39%	61
Aug 26, 2025	33.36	33.36	33.36	33.36	33.12	-0.04%	250
Aug 25, 2025	33.45	33.45	33.37	33.37	33.13	-0.86%	153
Aug 22, 2025	33.66	33.66	33.66	33.66	33.42	1.18%	31
Aug 21, 2025	33.26	33.27	33.26	33.27	33.03	-0.34%	503
Aug 20, 2025	33.38	33.38	33.38	33.38	33.14	0.51%	45
Aug 19, 2025	33.21	33.21	33.21	33.21	32.97	0.52%	149
Aug 18, 2025	33.09	33.09	33.03	33.03	32.80	-0.42%	581
Aug 15, 2025	33.17	33.17	33.17	33.17	32.94	0.51%	80
Aug 14, 2025	32.95	33.01	32.95	33.01	32.77	-0.52%	259
Aug 13, 2025	33.18	33.18	33.18	33.18	32.94	0.63%	165
Aug 12, 2025	32.97	32.97	32.97	32.97	32.73	0.83%	49
Aug 11, 2025	32.70	32.70	32.70	32.70	32.46	-0.19%	65