ASE:AAIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	3.13	3.13	3.13	3.13	3.13	7.06%	179
Jul 30, 2025	2.88	2.92	2.88	2.92	2.92	1.53%	6
Jul 27, 2025	2.81	2.88	2.81	2.88	2.88	6.96%	217
Jul 22, 2025	2.69	2.69	2.69	2.69	2.69	1.66%	6
Jul 21, 2025	2.64	2.64	2.64	2.64	2.64	0.72%	6
Jul 17, 2025	2.63	2.63	2.63	2.63	2.63	0.23%	35
Jul 16, 2025	2.64	2.64	2.62	2.62	2.62	-	48
Jul 15, 2025	2.62	2.62	2.62	2.62	2.62	-	40
Jul 14, 2025	2.62	2.62	2.62	2.62	2.62	-	163
Jul 10, 2025	2.63	2.63	2.62	2.62	2.62	-0.23%	171
Jul 9, 2025	2.61	2.63	2.61	2.63	2.63	2.18%	40
Jul 8, 2025	2.57	2.57	2.57	2.57	2.57	-2.36%	54
Jul 7, 2025	2.63	2.63	2.63	2.63	2.63	0.23%	136
Jul 6, 2025	2.63	2.63	2.63	2.63	2.63	-2.34%	193
Jul 1, 2025	2.69	2.69	2.69	2.69	2.69	4.15%	3
Jun 30, 2025	2.70	2.70	2.58	2.58	2.58	2.71%	44
Jun 29, 2025	2.51	2.51	2.51	2.51	2.51	-	81
Jun 17, 2025	2.51	2.51	2.51	2.51	2.04	-1.95%	230
May 20, 2025	2.56	2.56	2.51	2.56	2.08	-	209
May 19, 2025	2.56	2.56	2.56	2.56	2.08	1.99%	24
May 14, 2025	2.54	2.54	2.51	2.51	2.04	-0.99%	48
May 12, 2025	2.54	2.54	2.54	2.54	2.06	-	11
Apr 15, 2025	2.55	2.55	2.54	2.54	2.06	0.99%	128
Apr 8, 2025	2.51	2.51	2.51	2.51	2.04	-	11
Apr 3, 2025	2.51	2.51	2.51	2.51	2.04	-	11
Mar 27, 2025	2.51	2.51	2.51	2.51	2.04	-	14
Mar 26, 2025	2.51	2.51	2.51	2.51	2.04	7.49%	6
Mar 18, 2025	2.34	2.34	2.34	2.34	1.90	7.49%	224
Mar 13, 2025	2.18	2.18	2.18	2.18	1.77	7.41%	182
Mar 3, 2025	2.03	2.03	2.03	2.03	1.65	7.26%	20
Feb 26, 2025	1.89	1.89	1.89	1.89	1.54	7.52%	8
Feb 16, 2025	1.76	1.76	1.76	1.76	1.43	-4.77%	33