ASHR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	31.64	31.68	31.52	31.58	31.58	2.30%	12,503,774
Sep 4, 2025	30.87	30.92	30.81	30.87	30.87	-2.16%	11,009,721
Sep 3, 2025	31.49	31.61	31.49	31.55	31.55	-0.63%	5,415,217
Sep 2, 2025	31.58	31.78	31.56	31.75	31.75	-0.63%	6,834,484
Aug 29, 2025	32.00	32.04	31.91	31.95	31.95	0.69%	13,735,888
Aug 28, 2025	31.58	31.74	31.52	31.73	31.73	2.69%	15,108,123
Aug 27, 2025	30.90	30.95	30.86	30.90	30.90	-1.94%	11,456,664
Aug 26, 2025	31.49	31.58	31.49	31.51	31.51	0.03%	8,950,648
Aug 25, 2025	31.55	31.64	31.49	31.50	31.50	0.74%	9,041,343
Aug 22, 2025	30.97	31.28	30.93	31.27	31.27	3.34%	19,680,006
Aug 21, 2025	30.21	30.30	30.21	30.26	30.26	-	4,866,559
Aug 20, 2025	30.14	30.27	30.10	30.26	30.26	2.20%	12,715,216
Aug 19, 2025	29.75	29.76	29.59	29.61	29.61	-1.14%	7,139,061
Aug 18, 2025	29.81	29.98	29.80	29.95	29.95	1.53%	10,282,810
Aug 15, 2025	29.57	29.57	29.45	29.50	29.50	0.99%	7,794,146
Aug 14, 2025	29.32	29.39	29.20	29.21	29.21	-1.18%	7,306,901
Aug 13, 2025	29.45	29.58	29.44	29.56	29.56	1.20%	15,434,592
Aug 12, 2025	29.03	29.23	29.02	29.21	29.21	1.39%	6,908,986
Aug 11, 2025	28.89	28.92	28.78	28.81	28.81	-	3,696,013
Aug 8, 2025	28.79	28.82	28.75	28.81	28.81	-0.03%	1,893,967
Aug 7, 2025	28.90	28.92	28.78	28.82	28.82	0.07%	4,564,868
Aug 6, 2025	28.80	28.83	28.73	28.80	28.80	0.24%	3,664,069
Aug 5, 2025	28.75	28.78	28.69	28.73	28.73	0.52%	4,326,012
Aug 4, 2025	28.57	28.59	28.49	28.58	28.58	1.06%	4,120,078
Aug 1, 2025	28.34	28.34	28.21	28.28	28.28	-0.39%	5,630,889
Jul 31, 2025	28.47	28.47	28.36	28.39	28.39	-1.80%	10,827,531
Jul 30, 2025	29.08	29.10	28.88	28.91	28.91	-0.82%	9,405,050
Jul 29, 2025	29.14	29.22	29.13	29.15	29.15	0.62%	8,460,251
Jul 28, 2025	29.07	29.10	28.95	28.97	28.97	-0.21%	8,882,484
Jul 25, 2025	29.06	29.09	28.98	29.03	29.03	-0.65%	5,780,997
Jul 24, 2025	29.18	29.27	29.18	29.22	29.22	0.34%	13,027,047
Jul 23, 2025	29.12	29.16	29.07	29.12	29.12	-0.17%	5,558,574
Jul 22, 2025	29.04	29.18	29.02	29.17	29.17	1.28%	7,595,609
Jul 21, 2025	28.78	28.83	28.70	28.80	28.80	0.95%	4,281,985
Jul 18, 2025	28.62	28.69	28.53	28.53	28.53	0.49%	10,524,900
Jul 17, 2025	28.23	28.40	28.23	28.39	28.39	1.03%	8,383,443
Jul 16, 2025	28.05	28.13	27.99	28.10	28.10	-0.35%	4,345,074
Jul 15, 2025	28.21	28.24	28.11	28.20	28.20	-0.21%	7,615,236
Jul 14, 2025	28.22	28.27	28.21	28.26	28.26	0.50%	3,947,708
Jul 11, 2025	28.16	28.18	28.11	28.12	28.12	-0.14%	2,988,106
Jul 10, 2025	28.09	28.17	28.04	28.16	28.16	0.90%	7,405,592
Jul 9, 2025	27.96	27.96	27.88	27.91	27.91	-0.18%	2,952,765
Jul 8, 2025	27.91	27.97	27.84	27.96	27.96	1.08%	7,572,995
Jul 7, 2025	27.66	27.75	27.64	27.66	27.66	-0.29%	4,210,435
Jul 3, 2025	27.75	27.77	27.69	27.74	27.74	0.73%	1,807,311
Jul 2, 2025	27.53	27.56	27.46	27.54	27.54	-	2,774,229
Jul 1, 2025	27.56	27.58	27.52	27.54	27.54	-	2,724,387
Jun 30, 2025	27.49	27.55	27.42	27.54	27.54	0.81%	3,328,908
Jun 27, 2025	27.40	27.41	27.31	27.32	27.32	-1.05%	4,935,473
Jun 26, 2025	27.58	27.68	27.58	27.61	27.61	-0.29%	8,393,053