ASSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	20.00	20.25	18.96	19.87	19.87	-7.57%	57,387
Oct 28, 2026	20.50	22.11	20.30	21.50	21.50	2.08%	102,396
Oct 27, 2026	20.15	21.14	19.08	21.06	21.06	6.36%	207,590
Oct 26, 2026	22.51	22.51	19.80	19.80	19.80	-18.82%	179,486
Oct 23, 2026	25.09	26.59	24.15	24.39	24.39	-1.09%	311,391
Oct 22, 2026	24.41	25.77	22.71	24.66	24.66	-10.29%	206,781
Oct 21, 2026	23.03	28.75	21.75	27.49	27.49	26.45%	469,131
Oct 20, 2026	18.74	22.25	18.74	21.74	21.74	11.54%	202,140
Oct 19, 2026	18.34	20.29	18.34	19.49	19.49	13.18%	31,605
Oct 16, 2026	19.20	19.20	16.53	17.22	17.22	-13.12%	204,965
Oct 15, 2026	17.46	19.82	15.17	19.82	19.82	8.19%	235,753
Oct 14, 2026	20.80	21.44	17.77	18.32	18.32	-20.69%	165,136
Oct 13, 2026	23.46	24.46	22.66	23.10	23.10	-0.39%	69,959
Oct 12, 2026	23.51	23.73	22.50	23.19	23.19	-1.61%	62,877
Oct 9, 2026	25.07	25.94	23.30	23.57	23.57	-3.04%	72,873
Oct 8, 2026	23.61	24.54	22.91	24.31	24.31	-0.49%	117,390
Oct 7, 2026	25.84	25.84	23.55	24.43	24.43	-10.48%	107,943
Oct 6, 2026	28.77	28.77	27.20	27.29	27.29	-3.36%	91,576
Oct 5, 2026	28.19	29.78	27.99	28.24	28.24	1.36%	105,558
Oct 2, 2026	30.17	31.46	26.15	27.86	27.86	-0.54%	102,746
Oct 1, 2026	26.55	29.00	26.55	28.01	28.01	4.75%	28,488
Sep 30, 2026	28.20	28.30	25.90	26.74	26.74	1.26%	37,003
Sep 29, 2026	27.61	27.61	25.40	26.41	26.41	1.98%	30,746
Sep 28, 2026	27.85	28.24	25.56	25.90	25.90	-3.70%	64,735
Sep 25, 2026	27.52	27.79	26.14	26.89	26.89	-2.97%	24,775
Sep 24, 2026	27.20	28.89	25.73	27.72	27.71	5.88%	75,563
Sep 23, 2026	26.24	27.36	25.00	26.18	26.18	-2.15%	35,434
Sep 22, 2026	27.33	29.65	26.41	26.75	26.75	-6.01%	136,902
Sep 21, 2026	31.94	31.94	25.90	28.46	28.46	0.67%	282,468