ASHS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	30.00	30.15	29.93	29.95	29.95	1.11%	21,934
Feb 20, 2025	29.55	29.62	29.53	29.62	29.62	1.55%	15,830
Feb 19, 2025	29.08	29.17	29.08	29.17	29.17	1.32%	7,523
Feb 18, 2025	28.75	28.79	28.65	28.79	28.79	-2.45%	10,421
Feb 14, 2025	29.49	29.55	29.48	29.51	29.51	1.86%	5,060
Feb 13, 2025	28.70	28.97	28.69	28.97	28.97	-0.80%	1,747
Feb 12, 2025	29.02	29.21	29.02	29.21	29.21	1.76%	5,102
Feb 11, 2025	28.67	28.74	28.63	28.70	28.70	-0.49%	6,479
Feb 10, 2025	28.76	28.88	28.76	28.84	28.84	0.95%	4,705
Feb 7, 2025	28.67	28.76	28.50	28.57	28.57	1.39%	30,049
Feb 6, 2025	28.17	28.24	28.17	28.18	28.18	1.95%	9,611
Feb 5, 2025	27.55	27.66	27.55	27.64	27.64	-0.58%	11,259
Feb 4, 2025	27.66	27.80	27.62	27.80	27.80	1.35%	20,828
Feb 3, 2025	27.14	27.44	27.11	27.43	27.43	-0.40%	11,902
Jan 31, 2025	27.78	27.78	27.49	27.54	27.54	-1.04%	10,130
Jan 30, 2025	27.73	27.89	27.68	27.83	27.83	0.25%	3,645
Jan 29, 2025	27.73	27.88	27.68	27.76	27.76	0.43%	13,524
Jan 28, 2025	27.63	27.64	27.53	27.64	27.64	-0.04%	7,009
Jan 27, 2025	27.74	27.74	27.62	27.65	27.65	-1.19%	2,374
Jan 24, 2025	27.92	27.99	27.91	27.99	27.99	1.66%	2,060
Jan 23, 2025	27.48	27.56	27.38	27.53	27.53	-1.04%	17,550
Jan 22, 2025	27.75	27.83	27.67	27.82	27.82	0.29%	7,016
Jan 21, 2025	27.60	27.82	27.58	27.74	27.74	1.54%	20,838
Jan 17, 2025	27.10	27.41	27.10	27.32	27.32	1.49%	55,140
Jan 16, 2025	26.89	26.93	26.87	26.92	26.92	-0.04%	9,273
Jan 15, 2025	26.94	26.94	26.85	26.93	26.93	-0.44%	12,730
Jan 14, 2025	26.77	27.14	26.77	27.05	27.05	3.56%	27,092
Jan 13, 2025	26.13	26.13	26.09	26.12	26.12	1.01%	25,979
Jan 10, 2025	26.01	26.01	25.83	25.86	25.86	-2.12%	5,087
Jan 8, 2025	26.30	26.45	26.30	26.42	26.42	-0.49%	1,748
Jan 7, 2025	26.78	26.78	26.55	26.55	26.55	0.90%	3,020
Jan 6, 2025	26.61	26.61	26.29	26.31	26.31	0.01%	10,146
Jan 3, 2025	26.35	26.35	26.09	26.31	26.31	-2.08%	22,659
Jan 2, 2025	26.83	26.97	26.83	26.87	26.87	-3.21%	22,377
Dec 31, 2024	27.95	27.95	27.69	27.76	27.76	-2.84%	6,788
Dec 30, 2024	28.69	28.69	28.57	28.57	28.57	-0.61%	5,766
Dec 27, 2024	28.69	28.75	28.68	28.75	28.75	0.23%	3,582
Dec 26, 2024	28.63	28.75	28.63	28.68	28.68	-0.02%	9,514
Dec 24, 2024	28.74	28.77	28.68	28.69	28.69	1.08%	1,305
Dec 23, 2024	28.34	28.39	28.26	28.38	28.38	-1.90%	11,227
Dec 20, 2024	28.78	29.03	28.78	28.93	28.93	0.17%	10,711
Dec 19, 2024	28.93	28.95	28.88	28.88	28.69	0.77%	11,405
Dec 18, 2024	28.92	28.92	28.64	28.66	28.47	-1.04%	5,305
Dec 17, 2024	28.90	29.03	28.81	28.96	28.77	-0.09%	14,850
Dec 16, 2024	29.05	29.06	28.96	28.99	28.80	-1.58%	7,482
Dec 13, 2024	29.46	29.46	29.34	29.45	29.26	-0.91%	7,048
Dec 12, 2024	29.62	29.75	29.62	29.72	29.53	-0.13%	19,973
Dec 11, 2024	29.69	29.80	29.67	29.76	29.57	0.64%	23,019
Dec 10, 2024	29.66	29.68	29.56	29.57	29.38	-5.41%	19,752
Dec 9, 2024	31.24	31.77	31.21	31.26	31.06	6.44%	332,950
Dec 6, 2024	29.48	29.48	29.33	29.37	29.18	0.50%	6,542
Dec 5, 2024	29.21	29.26	29.21	29.23	29.03	1.23%	2,568
Dec 4, 2024	29.09	29.09	28.87	28.87	28.68	-1.37%	7,471
Dec 3, 2024	29.26	29.32	29.21	29.27	29.08	-0.66%	7,999
Dec 2, 2024	29.42	29.47	29.34	29.47	29.27	0.91%	8,048
Nov 29, 2024	29.03	29.25	29.03	29.20	29.01	0.92%	18,440
Nov 27, 2024	28.94	28.97	28.83	28.94	28.75	2.83%	8,289
Nov 26, 2024	28.17	28.17	28.05	28.14	27.96	-0.70%	3,863
Nov 25, 2024	28.30	28.34	28.25	28.34	28.15	-0.21%	12,051
Nov 22, 2024	28.47	28.47	28.33	28.40	28.21	-3.94%	15,917
Nov 21, 2024	29.69	29.69	29.53	29.56	29.37	-0.10%	8,748
Nov 20, 2024	29.61	29.62	29.50	29.59	29.40	0.82%	8,081
Nov 19, 2024	29.31	29.45	29.31	29.35	29.16	0.79%	13,456
Nov 18, 2024	29.03	29.12	29.00	29.12	28.93	-1.04%	12,453
Nov 15, 2024	29.60	29.60	29.33	29.43	29.23	-1.90%	47,534
Nov 14, 2024	30.30	30.33	29.96	29.99	29.80	-3.18%	26,253
Nov 13, 2024	31.09	31.09	30.85	30.98	30.78	1.27%	175,258
Nov 12, 2024	30.99	31.03	30.58	30.59	30.39	-1.96%	81,148
Nov 11, 2024	31.27	31.27	31.14	31.20	31.00	3.07%	21,896
Nov 8, 2024	30.31	30.45	30.08	30.27	30.07	-5.17%	31,295
Nov 7, 2024	31.54	32.04	31.54	31.92	31.71	4.83%	126,897
Nov 6, 2024	30.19	30.50	29.93	30.45	30.25	-1.77%	40,871
Nov 5, 2024	30.95	31.02	30.89	31.00	30.80	3.77%	30,799
Nov 4, 2024	29.97	30.17	29.87	29.87	29.68	2.11%	19,674
Nov 1, 2024	29.56	29.56	29.25	29.26	29.06	-1.39%	5,333
Oct 31, 2024	29.65	29.71	29.46	29.67	29.48	0.81%	16,158
Oct 30, 2024	29.06	29.43	29.06	29.43	29.24	0.48%	7,580
Oct 29, 2024	29.48	29.48	29.28	29.29	29.10	-1.21%	26,771
Oct 28, 2024	29.46	29.65	29.41	29.65	29.46	1.52%	13,491
Oct 25, 2024	29.11	29.35	29.11	29.21	29.01	1.95%	70,366
Oct 24, 2024	28.73	28.86	28.60	28.65	28.46	-0.31%	21,427
Oct 23, 2024	28.99	29.02	28.73	28.74	28.55	-1.12%	5,914
Oct 22, 2024	28.89	29.17	28.89	29.06	28.87	1.57%	24,535
Oct 21, 2024	28.65	28.78	28.58	28.61	28.42	0.25%	9,198
Oct 18, 2024	28.79	28.79	28.35	28.54	28.35	6.25%	37,179
Oct 17, 2024	27.03	27.03	26.65	26.86	26.68	-2.65%	43,230
Oct 16, 2024	27.64	27.69	27.42	27.59	27.41	1.40%	179,304
Oct 15, 2024	28.12	28.19	27.10	27.21	27.03	-4.83%	76,935
Oct 14, 2024	28.46	29.00	28.28	28.59	28.40	-1.11%	96,588
Oct 11, 2024	28.45	29.22	28.08	28.91	28.72	-1.60%	115,026
Oct 10, 2024	29.11	29.45	28.68	29.38	29.19	-0.47%	135,684
Oct 9, 2024	28.89	29.81	28.52	29.52	29.33	-6.97%	273,626
Oct 8, 2024	32.18	32.58	31.46	31.73	31.52	-16.72%	282,607
Oct 7, 2024	37.99	41.03	37.33	38.10	37.85	9.99%	697,148
Oct 4, 2024	33.93	34.65	33.83	34.64	34.41	6.03%	172,920
Oct 3, 2024	32.16	32.92	32.00	32.67	32.46	-2.74%	70,504
Oct 2, 2024	33.41	33.60	32.82	33.59	33.37	10.06%	155,435
Oct 1, 2024	30.48	30.52	29.73	30.52	30.32	2.83%	83,771
Sep 30, 2024	29.53	30.07	29.51	29.68	29.49	8.23%	134,640
Sep 27, 2024	27.48	27.88	26.94	27.42	27.24	2.35%	211,021