ASIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	38.89	39.29	38.89	39.13	39.13	-0.04%	5,278
Feb 26, 2026	39.54	39.54	38.96	39.15	39.15	-0.70%	2,632
Feb 25, 2026	39.38	39.45	39.28	39.42	39.42	1.06%	7,289
Feb 24, 2026	38.68	39.14	38.67	39.01	39.01	1.56%	2,169
Feb 23, 2026	38.68	38.79	38.39	38.41	38.41	-1.16%	8,953
Feb 20, 2026	38.28	38.86	38.28	38.86	38.86	2.23%	7,698
Feb 19, 2026	38.00	38.01	37.84	38.01	38.01	-0.01%	937
Feb 18, 2026	37.96	38.31	37.96	38.01	38.01	0.38%	4,511
Feb 17, 2026	37.88	37.95	37.45	37.87	37.87	-0.34%	4,492
Feb 13, 2026	37.74	38.00	37.32	38.00	38.00	0.20%	8,641
Feb 12, 2026	38.66	38.66	37.85	37.92	37.92	-1.02%	4,150
Feb 11, 2026	37.97	38.31	37.91	38.31	38.31	1.81%	6,822
Feb 10, 2026	37.62	37.71	37.50	37.63	37.63	0.42%	4,664
Feb 9, 2026	37.11	37.55	37.11	37.48	37.48	1.06%	5,829
Feb 6, 2026	36.45	37.08	36.45	37.08	37.08	3.05%	1,617
Feb 5, 2026	35.81	36.29	35.81	35.98	35.98	-0.48%	3,114
Feb 4, 2026	36.79	36.79	36.11	36.16	36.16	-1.56%	1,538
Feb 3, 2026	37.05	37.05	36.40	36.73	36.73	0.01%	2,003
Feb 2, 2026	36.44	36.73	36.44	36.73	36.73	0.51%	1,038
Jan 30, 2026	37.00	37.00	36.40	36.54	36.54	-2.04%	1,394
Jan 29, 2026	37.44	37.50	36.68	37.30	37.30	-0.37%	4,750
Jan 28, 2026	37.31	37.44	37.15	37.44	37.44	0.41%	6,671
Jan 27, 2026	37.06	37.36	37.06	37.29	37.29	1.90%	9,903
Jan 26, 2026	36.47	36.75	36.47	36.59	36.59	-0.30%	2,410
Jan 23, 2026	36.36	36.77	36.36	36.70	36.70	0.76%	4,182
Jan 22, 2026	36.50	36.68	36.42	36.42	36.42	0.31%	3,075
Jan 21, 2026	36.28	36.46	36.10	36.31	36.31	2.08%	7,463
Jan 20, 2026	35.89	35.89	35.57	35.57	35.57	-1.91%	3,523
Jan 16, 2026	36.27	36.27	36.27	36.27	36.27	-0.19%	325
Jan 15, 2026	36.32	36.59	36.32	36.34	36.34	0.74%	4,694
Jan 14, 2026	35.98	36.12	35.91	36.07	36.07	0.11%	8,397
Jan 13, 2026	36.01	36.07	35.97	36.03	36.03	-0.86%	1,813
Jan 12, 2026	35.92	36.36	35.92	36.34	36.34	1.22%	2,456
Jan 9, 2026	35.81	35.91	35.72	35.91	35.91	0.49%	3,282
Jan 8, 2026	35.61	35.73	35.61	35.73	35.73	-0.15%	881
Jan 7, 2026	35.99	35.99	35.78	35.78	35.78	-0.70%	4,565
Jan 6, 2026	35.91	36.10	35.91	36.04	36.03	1.28%	5,073
Jan 5, 2026	35.42	35.78	35.31	35.58	35.58	1.51%	9,592
Jan 2, 2026	34.82	35.05	34.82	35.05	35.05	2.56%	8,727
Dec 31, 2025	34.28	34.28	34.18	34.18	34.17	-0.31%	450
Dec 30, 2025	34.26	34.28	34.26	34.28	34.28	0.38%	528
Dec 29, 2025	34.07	34.15	34.03	34.15	34.15	-0.06%	1,118
Dec 26, 2025	34.06	34.17	34.06	34.17	34.17	0.85%	1,599
Dec 24, 2025	33.85	33.88	33.85	33.88	33.88	0.37%	521
Dec 23, 2025	33.66	33.80	33.64	33.76	33.76	0.36%	4,292
Dec 22, 2025	33.40	33.80	33.40	33.64	33.64	0.66%	2,994
Dec 19, 2025	33.56	33.56	33.42	33.42	33.42	1.18%	331
Dec 18, 2025	32.98	33.11	32.98	33.03	33.03	1.47%	1,215
Dec 17, 2025	32.85	32.85	32.55	32.55	32.55	-2.08%	763
Dec 16, 2025	33.16	33.24	33.05	33.24	32.88	-0.63%	4,326