ASHR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	32.46	32.63	32.45	32.58	32.58	0.87%	3,527,312
Nov 26, 2025	32.26	32.36	32.19	32.30	32.30	0.16%	4,651,079
Nov 25, 2025	32.17	32.28	32.13	32.25	32.25	1.26%	6,631,502
Nov 24, 2025	31.72	31.86	31.62	31.85	31.85	0.19%	7,465,752
Nov 21, 2025	31.61	31.89	31.52	31.79	31.79	-1.18%	13,402,433
Nov 20, 2025	32.51	32.58	32.12	32.17	32.17	-1.11%	7,077,794
Nov 19, 2025	32.54	32.66	32.48	32.53	32.53	0.03%	3,888,410
Nov 18, 2025	32.52	32.59	32.44	32.52	32.52	-0.06%	3,515,879
Nov 17, 2025	32.67	32.72	32.46	32.54	32.54	-1.09%	5,179,730
Nov 14, 2025	32.84	33.05	32.80	32.90	32.90	-1.26%	8,146,417
Nov 13, 2025	33.49	33.49	33.26	33.32	33.32	0.66%	5,128,219
Nov 12, 2025	33.09	33.13	33.01	33.10	33.10	-0.12%	3,515,494
Nov 11, 2025	33.18	33.24	33.14	33.14	33.14	-0.96%	3,848,386
Nov 10, 2025	33.43	33.46	33.32	33.46	33.46	0.60%	3,282,991
Nov 7, 2025	33.17	33.27	33.06	33.26	33.26	-	4,253,874
Nov 6, 2025	33.34	33.40	33.19	33.26	33.26	0.88%	3,879,271
Nov 5, 2025	32.82	32.98	32.78	32.97	32.97	1.17%	3,863,807
Nov 4, 2025	32.68	32.74	32.59	32.59	32.59	-1.24%	5,199,333
Nov 3, 2025	33.09	33.09	32.94	33.00	33.00	-0.09%	3,768,324
Oct 31, 2025	33.03	33.13	32.93	33.03	33.03	-1.49%	7,596,738
Oct 30, 2025	33.54	33.62	33.47	33.53	33.53	-1.15%	6,811,502
Oct 29, 2025	33.88	33.99	33.78	33.92	33.92	0.98%	6,587,375
Oct 28, 2025	33.50	33.61	33.43	33.59	33.59	0.03%	6,878,127
Oct 27, 2025	33.58	33.62	33.54	33.58	33.58	1.27%	5,442,862
Oct 24, 2025	33.16	33.19	33.11	33.16	33.16	1.19%	6,522,219
Oct 23, 2025	32.61	32.80	32.61	32.77	32.77	0.89%	6,472,086
Oct 22, 2025	32.47	32.56	32.31	32.48	32.48	-0.09%	6,099,342
Oct 21, 2025	32.56	32.58	32.49	32.51	32.51	0.56%	4,184,172
Oct 20, 2025	32.17	32.36	32.14	32.33	32.33	0.19%	6,809,751
Oct 17, 2025	32.10	32.28	32.04	32.27	32.27	-1.22%	9,294,633
Oct 16, 2025	32.66	32.77	32.63	32.67	32.67	0.43%	5,460,980
Oct 15, 2025	32.52	32.59	32.40	32.53	32.53	1.18%	7,177,021
Oct 14, 2025	31.95	32.25	31.92	32.15	32.15	-0.92%	10,627,049
Oct 13, 2025	32.50	32.53	32.35	32.45	32.45	3.08%	15,702,881
Oct 10, 2025	32.69	32.70	31.31	31.48	31.48	-4.52%	30,097,098
Oct 9, 2025	33.30	33.30	32.91	32.97	32.97	0.43%	16,190,867
Oct 8, 2025	32.73	32.85	32.71	32.83	32.83	0.03%	4,100,967
Oct 7, 2025	32.98	33.02	32.78	32.82	32.82	-0.42%	5,039,064
Oct 6, 2025	32.82	32.99	32.82	32.96	32.96	0.03%	4,785,855
Oct 3, 2025	32.99	33.00	32.89	32.95	32.95	-0.42%	3,518,978
Oct 2, 2025	33.32	33.32	33.05	33.09	33.09	0.33%	8,489,573
Oct 1, 2025	32.94	33.06	32.94	32.98	32.98	-	3,038,300
Sep 30, 2025	32.86	32.99	32.86	32.98	32.98	0.43%	8,002,096
Sep 29, 2025	32.76	32.84	32.74	32.84	32.84	2.24%	7,755,833
Sep 26, 2025	32.02	32.17	32.00	32.12	32.12	-0.89%	6,588,631
Sep 25, 2025	32.48	32.48	32.35	32.41	32.41	0.62%	6,434,371
Sep 24, 2025	32.23	32.27	32.16	32.21	32.21	0.62%	5,428,421
Sep 23, 2025	32.11	32.15	32.00	32.01	32.01	-0.25%	4,841,060
Sep 22, 2025	32.09	32.13	32.05	32.09	32.09	0.41%	6,208,269
Sep 19, 2025	32.03	32.13	31.96	31.96	31.96	-0.03%	8,186,801