ASE:ACDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	1.06	1.07	1.06	1.07	1.07	-3.60%	753
Feb 18, 2026	1.05	1.11	1.05	1.11	1.11	1.83%	658
Feb 17, 2026	0.99	1.09	0.99	1.09	1.09	4.81%	5,299
Feb 16, 2026	1.04	1.04	1.04	1.04	1.04	-4.59%	1,400
Feb 15, 2026	1.09	1.09	1.09	1.09	1.09	-0.91%	500
Feb 12, 2026	1.11	1.11	1.10	1.10	1.10	-0.90%	800
Feb 11, 2026	1.09	1.14	1.09	1.11	1.11	-0.89%	1,500
Feb 10, 2026	1.10	1.12	1.09	1.12	1.12	1.82%	1,877
Feb 9, 2026	1.10	1.10	1.10	1.10	1.10	-2.65%	200
Feb 5, 2026	1.11	1.13	1.09	1.13	1.13	-0.88%	6,408
Feb 4, 2026	1.14	1.15	1.10	1.14	1.14	-0.87%	4,644
Feb 3, 2026	1.16	1.17	1.14	1.15	1.15	1.77%	4,761
Feb 2, 2026	1.11	1.13	1.08	1.13	1.13	4.63%	8,668
Feb 1, 2026	1.08	1.08	1.08	1.08	1.08	4.85%	3,111
Jan 29, 2026	1.03	1.03	1.03	1.03	1.03	4.04%	214
Jan 28, 2026	0.99	0.99	0.99	0.99	0.99	4.21%	2,228
Jan 27, 2026	0.95	0.95	0.95	0.95	0.95	4.40%	1,530
Jan 26, 2026	0.89	0.91	0.89	0.91	0.91	4.60%	2,921
Jan 25, 2026	0.87	0.87	0.87	0.87	0.87	-3.33%	377
Jan 22, 2026	0.89	0.90	0.89	0.90	0.90	1.12%	5,050
Jan 21, 2026	0.88	0.89	0.88	0.89	0.89	-3.26%	375
Jan 20, 2026	0.89	0.92	0.89	0.92	0.92	-1.08%	144
Jan 19, 2026	0.90	0.93	0.90	0.93	0.93	-	580
Jan 18, 2026	0.92	0.93	0.92	0.93	0.93	2.20%	240
Jan 15, 2026	0.87	0.91	0.87	0.91	0.91	2.25%	767
Jan 13, 2026	0.87	0.89	0.87	0.89	0.89	3.49%	630
Jan 12, 2026	0.86	0.86	0.86	0.86	0.86	-1.15%	100
Jan 11, 2026	0.87	0.87	0.87	0.87	0.87	4.82%	241
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