ASIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	45.16	45.16	44.77	44.90	44.90	-0.02%	13,693
May 28, 2026	44.21	44.97	43.97	44.91	44.91	0.01%	4,900
May 27, 2026	45.27	45.27	43.83	44.91	44.91	-0.54%	6,265
May 26, 2026	44.90	45.15	44.90	45.15	45.15	5.18%	5,435
May 22, 2026	43.11	43.19	42.93	42.93	42.93	0.30%	2,166
May 21, 2026	42.45	42.94	42.35	42.80	42.80	1.26%	2,982
May 20, 2026	41.60	42.27	41.60	42.27	42.27	2.02%	3,722
May 19, 2026	41.06	41.66	40.93	41.43	41.43	-0.96%	1,445
May 18, 2026	42.53	42.53	41.54	41.83	41.83	-0.52%	3,734
May 15, 2026	42.28	42.28	42.05	42.05	42.05	-3.48%	1,886
May 14, 2026	43.49	43.72	43.49	43.57	43.57	-0.35%	1,837
May 13, 2026	43.30	43.72	43.09	43.72	43.72	2.91%	5,471
May 12, 2026	42.86	43.05	41.95	42.48	42.48	-3.51%	7,281
May 11, 2026	44.05	44.21	43.92	44.03	44.03	1.30%	5,835
May 8, 2026	43.36	43.49	43.16	43.46	43.46	2.14%	11,377
May 7, 2026	43.20	43.28	42.52	42.55	42.55	-1.69%	9,228
May 6, 2026	42.84	43.30	42.76	43.28	43.28	3.59%	9,240
May 5, 2026	41.73	41.92	41.66	41.78	41.78	2.32%	5,241
May 4, 2026	41.16	41.29	40.75	40.84	40.84	0.73%	8,857
May 1, 2026	40.38	40.97	40.38	40.54	40.54	0.25%	3,152
Apr 30, 2026	40.08	40.44	40.08	40.44	40.44	2.64%	529
Apr 29, 2026	39.57	39.57	39.40	39.40	39.40	0.35%	775
Apr 28, 2026	39.19	39.30	39.16	39.26	39.26	-0.74%	4,356
Apr 27, 2026	39.79	39.79	39.50	39.55	39.55	-0.06%	1,065
Apr 24, 2026	39.42	39.75	39.42	39.58	39.58	1.92%	650
Apr 23, 2026	39.34	39.34	38.80	38.83	38.83	-1.03%	2,770
Apr 22, 2026	38.87	39.23	38.76	39.23	39.23	2.87%	2,547
Apr 21, 2026	38.60	38.60	38.14	38.14	38.14	-1.31%	1,003
Apr 20, 2026	38.65	38.74	38.64	38.64	38.64	-0.09%	2,723
Apr 17, 2026	38.59	38.86	38.59	38.68	38.68	1.62%	3,415
Apr 16, 2026	38.11	38.11	38.03	38.06	38.06	0.25%	2,407
Apr 15, 2026	37.84	37.97	37.84	37.97	37.97	-0.49%	563
Apr 14, 2026	37.86	38.16	37.86	38.16	38.16	1.86%	2,846
Apr 13, 2026	37.09	37.55	37.07	37.46	37.46	0.15%	5,286
Apr 10, 2026	37.54	37.54	37.40	37.40	37.40	0.81%	1,686
Apr 9, 2026	36.83	37.10	36.61	37.10	37.10	0.12%	2,556
Apr 8, 2026	37.35	37.35	36.84	37.06	37.06	2.15%	3,369
Apr 7, 2026	34.48	36.58	33.50	36.28	36.28	3.40%	3,293
Apr 6, 2026	34.93	35.09	34.93	35.09	35.08	1.18%	343
Apr 2, 2026	34.06	34.70	34.06	34.68	34.67	-1.41%	1,014
Apr 1, 2026	35.18	35.46	35.10	35.17	35.17	0.96%	1,874
Mar 31, 2026	33.85	34.84	33.85	34.84	34.84	3.32%	366
Mar 30, 2026	34.35	34.36	33.61	33.72	33.72	-1.41%	2,377
Mar 27, 2026	34.22	34.33	34.02	34.20	34.20	-0.39%	9,613
Mar 26, 2026	34.94	34.98	34.33	34.33	34.33	-3.58%	3,518
Mar 25, 2026	35.75	35.80	35.61	35.61	35.61	1.04%	1,743
Mar 24, 2026	34.93	35.33	34.93	35.24	35.24	-1.43%	497
Mar 23, 2026	35.38	35.85	34.71	35.75	35.75	3.27%	3,864
Mar 20, 2026	35.41	35.41	34.62	34.62	34.62	-3.17%	422
Mar 19, 2026	34.79	35.81	34.79	35.75	35.75	0.24%	6,681