ASE:AEIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	1.16	1.17	1.13	1.17	1.17	-	7,452
Jun 3, 2026	1.09	1.17	1.09	1.17	1.17	3.54%	32,694
Jun 2, 2026	1.14	1.17	1.13	1.13	1.13	-2.59%	22,710
Jun 1, 2026	1.13	1.17	1.13	1.16	1.16	0.87%	15,642
May 31, 2026	1.14	1.16	1.13	1.15	1.15	0.88%	7,871
May 24, 2026	1.17	1.18	1.14	1.14	1.14	-4.20%	20,802
May 21, 2026	1.19	1.21	1.17	1.19	1.19	-2.46%	12,995
May 20, 2026	1.22	1.23	1.20	1.22	1.22	-1.61%	18,730
May 19, 2026	1.24	1.25	1.21	1.24	1.24	0.81%	62,364
May 18, 2026	1.16	1.23	1.16	1.23	1.23	4.24%	171,204
May 17, 2026	1.19	1.19	1.15	1.18	1.18	-1.67%	15,075
May 14, 2026	1.19	1.20	1.19	1.20	1.20	1.69%	185,884
May 13, 2026	1.14	1.18	1.13	1.18	1.18	2.61%	365,861
May 12, 2026	1.10	1.15	1.10	1.15	1.15	2.68%	190,454
May 11, 2026	1.13	1.13	1.10	1.12	1.12	-0.88%	132,303
May 10, 2026	1.13	1.15	1.13	1.13	1.13	0.89%	158,812
May 7, 2026	1.06	1.12	1.05	1.12	1.12	4.67%	385,525
May 6, 2026	1.06	1.07	1.06	1.07	1.07	3.88%	80,567
May 5, 2026	1.00	1.03	1.00	1.03	1.03	4.04%	291,223
May 4, 2026	0.96	0.99	0.96	0.99	0.99	4.21%	79,534
May 3, 2026	0.96	0.96	0.95	0.95	0.95	-2.06%	5,500
Apr 29, 2026	0.96	0.98	0.95	0.97	0.97	2.11%	55,547
Apr 28, 2026	0.94	0.97	0.94	0.95	0.95	-	42,498
Apr 27, 2026	0.92	0.95	0.92	0.95	0.95	2.15%	52,342
Apr 26, 2026	0.92	0.93	0.92	0.93	0.93	-	7,700
Apr 23, 2026	0.91	0.94	0.91	0.93	0.93	2.20%	11,900
Apr 22, 2026	0.85	0.91	0.85	0.91	0.91	4.60%	146,406
Apr 21, 2026	0.85	0.87	0.85	0.87	0.87	2.35%	14,640
Apr 20, 2026	0.85	0.85	0.85	0.85	0.85	1.19%	200
Apr 19, 2026	0.84	0.84	0.84	0.84	0.84	-4.55%	2,100
Apr 16, 2026	0.86	0.88	0.86	0.88	0.88	2.33%	350
Apr 15, 2026	0.84	0.88	0.84	0.86	0.86	2.38%	30,348
Apr 13, 2026	0.84	0.84	0.84	0.84	0.84	-1.18%	2,000
Apr 12, 2026	0.85	0.85	0.85	0.85	0.85	-	7,539
Apr 9, 2026	0.83	0.85	0.83	0.85	0.85	-1.16%	105
Apr 8, 2026	0.84	0.86	0.84	0.86	0.86	2.38%	1,001
Apr 7, 2026	0.86	0.86	0.84	0.84	0.84	-3.45%	250
Apr 5, 2026	0.85	0.87	0.82	0.87	0.87	4.82%	15,265
Apr 2, 2026	0.83	0.83	0.83	0.83	0.83	-	915
Apr 1, 2026	0.83	0.83	0.83	0.83	0.83	-	1,000
Mar 31, 2026	0.83	0.83	0.83	0.83	0.83	-2.35%	2,000
Mar 30, 2026	0.85	0.85	0.83	0.85	0.85	-	15,140
Mar 29, 2026	0.83	0.85	0.83	0.85	0.85	1.19%	700
Mar 26, 2026	0.84	0.84	0.84	0.84	0.84	-	350
Mar 25, 2026	0.85	0.85	0.84	0.84	0.84	-4.55%	6,500
Mar 19, 2026	0.87	0.88	0.87	0.88	0.88	-1.12%	5,100
Mar 17, 2026	0.86	0.89	0.86	0.89	0.89	3.49%	40,000
Mar 16, 2026	0.86	0.86	0.86	0.86	0.86	1.18%	50
Mar 11, 2026	0.85	0.85	0.85	0.85	0.85	-3.41%	2,500
Mar 10, 2026	0.84	0.88	0.84	0.88	0.88	4.76%	15,284