ASIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 9, 2026	41.92	42.90	41.92	42.90	42.90	0.07%	4,163
Jun 8, 2026	43.00	43.04	42.81	42.87	42.87	2.31%	4,761
Jun 5, 2026	43.54	43.54	41.85	41.90	41.90	-7.72%	10,655
Jun 4, 2026	44.73	45.41	44.73	45.41	45.41	-0.44%	1,632
Jun 3, 2026	45.64	45.66	45.42	45.61	45.61	-1.35%	5,500
Jun 2, 2026	45.83	46.26	45.83	46.23	46.23	1.01%	1,744
Jun 1, 2026	45.29	46.00	45.27	45.77	45.77	1.94%	2,711
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%	6,496
May 26, 2026	44.90	45.15	44.90	45.15	45.15	5.18%	5,439
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%	2,988
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