ASE:AAIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	4.04	4.04	4.04	4.04	4.04	-3.81%	192
Oct 13, 2025	4.20	4.20	4.20	4.20	4.20	6.06%	10
Oct 9, 2025	3.96	3.96	3.96	3.96	3.96	7.32%	8
Oct 8, 2025	3.69	3.69	3.69	3.69	3.69	7.27%	12
Oct 7, 2025	3.46	3.46	3.43	3.44	3.44	-7.03%	161
Oct 6, 2025	3.70	3.70	3.70	3.70	3.70	-1.07%	15
Oct 1, 2025	3.74	3.74	3.74	3.74	3.74	-7.43%	33
Sep 23, 2025	4.04	4.04	4.04	4.04	4.04	7.45%	15
Sep 21, 2025	3.50	3.76	3.50	3.76	3.76	7.43%	735
Sep 16, 2025	3.55	3.55	3.50	3.50	3.50	12.00%	64
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