ASIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	41.01	41.01	41.01	41.01	-	-	2
Aug 19, 2026	40.91	41.01	40.91	41.01	41.01	0.09%	2,961
Aug 18, 2026	41.27	41.27	40.90	40.97	40.97	-2.28%	3,297
Aug 17, 2026	42.28	42.28	41.93	41.93	41.93	1.24%	8,393
Aug 14, 2026	41.59	41.59	41.41	41.41	41.41	0.15%	500
Aug 13, 2026	41.39	41.44	41.32	41.35	41.35	0.13%	5,922
Aug 12, 2026	41.41	41.41	41.30	41.30	41.30	1.08%	2,962
Aug 11, 2026	40.87	40.87	40.68	40.86	40.86	0.01%	30,856
Aug 10, 2026	40.65	40.85	40.64	40.85	40.85	-0.01%	4,645
Aug 7, 2026	40.79	40.85	40.79	40.85	40.85	0.65%	624
Aug 6, 2026	40.82	40.82	40.59	40.59	40.59	-1.16%	2,878
Aug 5, 2026	41.07	41.07	41.07	41.07	41.07	-0.74%	46
Aug 4, 2026	41.00	41.37	40.96	41.37	41.37	2.15%	1,426
Aug 3, 2026	40.27	40.53	40.19	40.50	40.50	0.03%	2,004
Jul 31, 2026	40.77	40.77	40.48	40.49	40.49	1.18%	2,408
Jul 30, 2026	39.79	40.02	39.79	40.02	40.02	3.67%	519
Jul 29, 2026	38.92	38.92	38.60	38.60	38.60	-1.58%	2,475
Jul 28, 2026	38.98	39.23	38.88	39.22	39.22	-2.09%	3,808
Jul 27, 2026	40.38	40.38	39.97	40.06	40.06	0.32%	893
Jul 24, 2026	40.20	40.20	39.91	39.93	39.93	-1.67%	10,561
Jul 23, 2026	40.62	40.62	40.61	40.61	40.61	-0.61%	1,106
Jul 22, 2026	40.78	40.86	40.78	40.86	40.86	-0.78%	214
Jul 21, 2026	40.91	41.18	40.91	41.18	41.18	3.08%	2,672
Jul 20, 2026	40.33	40.33	39.95	39.95	39.95	0.22%	1,288
Jul 17, 2026	39.39	39.86	39.20	39.86	39.86	-1.78%	2,842
Jul 16, 2026	40.99	41.05	40.51	40.59	40.59	-3.05%	6,887
Jul 15, 2026	41.55	41.93	41.55	41.86	41.86	-0.04%	929
Jul 14, 2026	41.85	41.89	41.81	41.88	41.88	2.22%	3,673
Jul 13, 2026	41.00	41.00	40.89	40.97	40.97	-3.99%	2,371
Jul 10, 2026	42.40	42.76	42.26	42.67	42.67	-0.81%	2,604
Jul 9, 2026	42.96	43.02	42.96	43.02	43.02	1.65%	378
Jul 8, 2026	41.64	42.32	41.63	42.32	42.32	0.84%	6,115
Jul 7, 2026	42.39	42.39	41.12	41.97	41.97	-3.85%	33,761
Jul 6, 2026	43.62	43.78	43.62	43.65	43.65	2.73%	2,621
Jul 2, 2026	43.22	43.54	42.19	42.49	42.49	-2.63%	3,502
Jul 1, 2026	44.20	44.20	43.64	43.64	43.64	-3.59%	4,542
Jun 30, 2026	44.93	45.27	44.93	45.26	45.26	2.26%	960
Jun 29, 2026	43.89	44.26	43.32	44.26	44.26	0.03%	1,347
Jun 26, 2026	43.78	44.47	43.78	44.25	44.25	-1.70%	1,341
Jun 25, 2026	45.69	45.69	44.88	45.02	45.02	1.63%	3,644
Jun 24, 2026	44.57	44.57	44.01	44.29	44.29	0.10%	1,186
Jun 23, 2026	43.94	45.01	43.94	44.25	44.25	-6.60%	3,772
Jun 22, 2026	47.47	47.47	47.21	47.38	47.37	1.18%	4,393
Jun 18, 2026	46.14	46.82	46.14	46.82	46.82	5.05%	6,367
Jun 17, 2026	45.30	45.47	44.57	44.57	44.57	0.03%	4,149
Jun 16, 2026	45.31	45.31	44.55	44.55	44.55	-1.98%	4,578
Jun 15, 2026	45.23	45.45	44.67	45.45	45.45	3.92%	6,315
Jun 12, 2026	43.55	43.75	43.35	43.74	43.74	0.07%	2,251
Jun 11, 2026	42.19	43.71	42.19	43.71	43.71	4.53%	9,094
Jun 10, 2026	42.46	42.64	41.81	41.81	41.81	-2.55%	2,087