ASE:ACDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	0.83	0.83	0.83	0.83	0.83	-	29
Jan 6, 2026	0.87	0.87	0.83	0.83	0.83	-4.60%	416
Jan 5, 2026	0.86	0.87	0.86	0.87	0.87	1.16%	100
Dec 31, 2025	0.85	0.86	0.84	0.86	0.86	1.18%	1,810
Dec 29, 2025	0.83	0.85	0.83	0.85	0.85	-	480
Dec 28, 2025	0.85	0.85	0.83	0.85	0.85	-	515
Dec 24, 2025	0.85	0.85	0.84	0.85	0.85	-1.16%	1,135
Dec 21, 2025	0.85	0.86	0.85	0.86	0.86	1.18%	305
Dec 18, 2025	0.83	0.85	0.83	0.85	0.85	-1.16%	610
Dec 17, 2025	0.84	0.86	0.84	0.86	0.86	-	103
Dec 16, 2025	0.85	0.86	0.85	0.86	0.86	-	7
Dec 15, 2025	0.84	0.86	0.84	0.86	0.86	-	29
Dec 10, 2025	0.83	0.86	0.83	0.86	0.86	-	805
Dec 9, 2025	0.82	0.86	0.82	0.86	0.86	2.38%	894
Dec 8, 2025	0.83	0.84	0.83	0.84	0.84	1.20%	202
Dec 7, 2025	0.83	0.84	0.83	0.83	0.83	-1.19%	109
Dec 4, 2025	0.83	0.84	0.83	0.84	0.84	-	743
Dec 3, 2025	0.83	0.84	0.83	0.84	0.84	-	846
Dec 2, 2025	0.83	0.86	0.83	0.84	0.84	-1.18%	383
Nov 30, 2025	0.84	0.86	0.83	0.85	0.85	-	383
Nov 27, 2025	0.85	0.85	0.82	0.85	0.85	-	725
Nov 26, 2025	0.83	0.86	0.83	0.85	0.85	-1.16%	1,345
Nov 25, 2025	0.83	0.86	0.83	0.86	0.86	-1.15%	2,246
Nov 24, 2025	0.85	0.88	0.84	0.87	0.87	-1.14%	1,130
Nov 23, 2025	0.86	0.88	0.86	0.88	0.88	-	720
Nov 20, 2025	0.86	0.88	0.86	0.88	0.88	-	800
Nov 19, 2025	0.86	0.88	0.86	0.88	0.88	-	525
Nov 18, 2025	0.85	0.88	0.85	0.88	0.88	3.53%	1,387
Nov 17, 2025	0.85	0.85	0.85	0.85	0.85	-	313
Nov 13, 2025	0.86	0.86	0.85	0.85	0.85	-1.16%	300
Nov 11, 2025	0.86	0.86	0.86	0.86	0.86	-	200
Nov 10, 2025	0.88	0.91	0.86	0.86	0.86	-3.37%	785
Nov 9, 2025	0.89	0.89	0.89	0.89	0.89	-1.11%	50
Nov 6, 2025	0.91	0.91	0.88	0.90	0.90	-	1,071
Nov 5, 2025	0.84	0.90	0.84	0.90	0.90	4.65%	934
Nov 4, 2025	0.86	0.86	0.86	0.86	0.86	-	100
Nov 3, 2025	0.86	0.86	0.85	0.86	0.86	-1.15%	1,162
Nov 2, 2025	0.87	0.87	0.87	0.87	0.87	-2.25%	50
Oct 30, 2025	0.84	0.89	0.84	0.89	0.89	4.71%	2,061
Oct 29, 2025	0.85	0.85	0.85	0.85	0.85	-1.16%	838
Oct 28, 2025	0.86	0.86	0.86	0.86	0.86	-2.27%	200
Oct 27, 2025	0.88	0.88	0.88	0.88	0.88	-	100
Oct 26, 2025	0.87	0.89	0.87	0.88	0.88	-2.22%	640
Oct 23, 2025	0.85	0.90	0.85	0.90	0.90	4.65%	915
Oct 22, 2025	0.86	0.86	0.86	0.86	0.86	-1.15%	1,160
Oct 21, 2025	0.90	0.91	0.87	0.87	0.87	-4.40%	1,625
Oct 20, 2025	0.91	0.91	0.91	0.91	0.91	-4.21%	650
Oct 19, 2025	0.95	0.95	0.95	0.95	0.95	-4.04%	715
Oct 16, 2025	0.91	0.99	0.91	0.99	0.99	4.21%	3,877
Oct 15, 2025	0.95	0.95	0.95	0.95	0.95	-5.00%	215