ASIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	33.38	33.45	33.35	33.45	33.45	0.08%	878
Dec 1, 2025	33.39	33.47	33.39	33.42	33.42	0.05%	2,476
Nov 28, 2025	33.37	33.42	33.37	33.40	33.40	0.09%	295
Nov 26, 2025	33.41	33.42	33.34	33.37	33.37	0.72%	1,432
Nov 25, 2025	33.05	33.14	33.05	33.14	33.14	0.04%	984
Nov 24, 2025	33.06	33.12	33.06	33.12	33.12	1.67%	176
Nov 21, 2025	32.34	32.64	32.15	32.58	32.58	0.04%	2,092
Nov 20, 2025	33.55	33.55	32.57	32.57	32.57	-1.64%	2,325
Nov 19, 2025	33.03	33.14	32.89	33.11	33.11	-0.32%	2,576
Nov 18, 2025	33.07	33.22	32.93	33.22	33.22	-0.49%	4,834
Nov 17, 2025	33.52	33.77	33.38	33.38	33.38	-1.11%	880
Nov 14, 2025	33.48	33.85	33.48	33.76	33.75	-0.12%	615
Nov 13, 2025	34.15	34.16	33.70	33.79	33.79	-1.28%	980
Nov 12, 2025	34.34	34.35	34.17	34.23	34.23	-0.20%	1,800
Nov 11, 2025	34.30	34.30	34.30	34.30	34.30	-0.31%	172
Nov 10, 2025	34.23	34.41	34.15	34.41	34.41	1.99%	1,909
Nov 7, 2025	33.40	33.74	33.40	33.74	33.74	-0.98%	295
Nov 6, 2025	34.31	34.31	33.97	34.07	34.07	-0.83%	2,320
Nov 5, 2025	34.08	34.45	34.08	34.36	34.36	0.84%	1,100
Nov 4, 2025	34.17	34.22	34.07	34.07	34.07	-2.15%	2,063
Nov 3, 2025	34.86	34.86	34.74	34.82	34.82	0.73%	2,053
Oct 31, 2025	34.67	34.67	34.49	34.57	34.57	-0.10%	721
Oct 30, 2025	34.70	34.70	34.60	34.60	34.60	-1.21%	1,917
Oct 29, 2025	35.10	35.12	34.81	35.03	35.03	0.92%	3,674
Oct 28, 2025	34.78	34.78	34.71	34.71	34.71	-0.27%	3,009
Oct 27, 2025	34.73	34.86	34.63	34.80	34.80	1.52%	20,520
Oct 24, 2025	34.30	34.30	34.27	34.28	34.28	0.84%	2,930
Oct 23, 2025	34.02	34.14	34.00	34.00	33.99	0.42%	4,563
Oct 22, 2025	33.93	33.93	33.85	33.85	33.85	-0.56%	335
Oct 21, 2025	34.12	34.12	34.04	34.04	34.04	-0.90%	341
Oct 20, 2025	34.26	34.40	34.26	34.35	34.35	1.09%	5,784
Oct 17, 2025	33.76	33.98	33.76	33.98	33.98	0.11%	895
Oct 16, 2025	34.18	34.18	33.94	33.95	33.95	0.38%	984
Oct 15, 2025	33.97	33.97	33.82	33.82	33.82	1.82%	569
Oct 14, 2025	33.07	33.43	33.07	33.21	33.21	-1.33%	2,139
Oct 13, 2025	33.69	33.77	33.66	33.66	33.66	3.25%	5,493
Oct 10, 2025	34.10	34.10	32.48	32.60	32.60	-4.46%	2,524
Oct 9, 2025	34.17	34.18	34.11	34.12	34.12	-1.08%	3,227
Oct 8, 2025	34.42	34.53	34.42	34.49	34.49	0.47%	9,822
Oct 7, 2025	34.68	34.72	34.33	34.33	34.33	-0.72%	1,611
Oct 6, 2025	34.53	34.59	34.53	34.58	34.58	1.25%	3,929
Oct 3, 2025	34.14	34.51	34.12	34.16	34.15	0.46%	15,349
Oct 2, 2025	34.14	34.15	33.95	34.00	34.00	0.90%	6,504
Oct 1, 2025	33.44	33.76	33.44	33.70	33.70	1.06%	2,751
Sep 30, 2025	33.38	33.38	33.31	33.34	33.34	0.47%	1,115
Sep 29, 2025	33.22	33.22	33.19	33.19	33.19	1.24%	1,036
Sep 26, 2025	32.77	32.78	32.74	32.78	32.78	-0.75%	1,569
Sep 25, 2025	32.91	33.07	32.85	33.03	33.03	-0.33%	3,560
Sep 24, 2025	33.18	33.18	33.13	33.13	33.13	-0.26%	2,792
Sep 23, 2025	33.32	33.36	33.19	33.22	33.22	-0.28%	3,564