ASHR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 18, 2025	31.96	31.99	31.88	31.97	31.97	-1.48%	8,283,135
Sep 17, 2025	32.44	32.50	32.34	32.45	32.45	0.71%	13,840,795
Sep 16, 2025	32.14	32.24	32.09	32.22	32.22	-0.19%	5,369,861
Sep 15, 2025	32.27	32.30	32.22	32.28	32.28	0.62%	4,521,368
Sep 12, 2025	32.10	32.13	32.06	32.08	32.08	-1.23%	4,772,390
Sep 11, 2025	32.29	32.49	32.26	32.48	32.48	3.41%	13,261,500
Sep 10, 2025	31.51	31.53	31.40	31.41	31.41	-0.35%	11,883,179
Sep 9, 2025	31.55	31.62	31.51	31.52	31.52	-0.69%	4,597,679
Sep 8, 2025	31.71	31.74	31.62	31.74	31.74	0.51%	6,401,764
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