ASE:ASAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	0.82	0.88	0.82	0.88	0.88	-	600
Sep 29, 2025	0.85	0.88	0.85	0.88	0.88	-	100
Sep 23, 2025	0.82	0.88	0.82	0.88	0.88	-	308
Sep 21, 2025	0.79	0.88	0.79	0.88	0.88	4.76%	2,620
Sep 15, 2025	0.80	0.84	0.80	0.84	0.84	-	46
Sep 14, 2025	0.80	0.84	0.80	0.84	0.84	-	128
Sep 11, 2025	0.79	0.84	0.79	0.84	0.84	-	713
Sep 8, 2025	0.83	0.84	0.83	0.84	0.84	1.20%	500
Sep 7, 2025	0.80	0.83	0.80	0.83	0.83	-1.19%	480
Sep 2, 2025	0.81	0.84	0.81	0.84	0.84	-	1,210
Sep 1, 2025	0.78	0.84	0.78	0.84	0.84	3.70%	3,299
Aug 27, 2025	0.79	0.81	0.79	0.81	0.81	-	96
Aug 26, 2025	0.79	0.81	0.79	0.81	0.81	-1.22%	925
Aug 25, 2025	0.79	0.82	0.79	0.82	0.82	-	59
Aug 24, 2025	0.79	0.82	0.79	0.82	0.82	-	1,020
Aug 21, 2025	0.79	0.82	0.79	0.82	0.82	-1.20%	21,100
Aug 13, 2025	0.82	0.83	0.82	0.83	0.83	1.22%	650
Aug 12, 2025	0.81	0.82	0.80	0.82	0.82	-	325
Aug 11, 2025	0.79	0.82	0.75	0.82	0.82	1.23%	1,638
Aug 10, 2025	0.79	0.81	0.79	0.81	0.81	-	1,425
Aug 6, 2025	0.78	0.81	0.78	0.81	0.81	1.25%	1,695
Jul 29, 2025	0.75	0.80	0.74	0.80	0.80	-	893
Jul 28, 2025	0.79	0.80	0.79	0.80	0.80	-	40
Jul 22, 2025	0.75	0.80	0.74	0.80	0.80	-	328
Jul 17, 2025	0.75	0.80	0.75	0.80	0.80	-	1,420
Jul 13, 2025	0.80	0.80	0.80	0.80	0.80	1.27%	250
Jul 8, 2025	0.79	0.79	0.79	0.79	0.79	1.28%	36
Jul 7, 2025	0.74	0.78	0.74	0.78	0.78	1.30%	577
Jul 3, 2025	0.72	0.77	0.72	0.77	0.77	2.67%	1,742
Jul 1, 2025	0.72	0.75	0.72	0.75	0.75	-	57
Jun 30, 2025	0.72	0.75	0.72	0.75	0.75	-	10
Jun 25, 2025	0.73	0.75	0.73	0.75	0.75	2.74%	600
Jun 19, 2025	0.70	0.73	0.70	0.73	0.73	-	61
Jun 18, 2025	0.71	0.73	0.71	0.73	0.73	-	350
Jun 15, 2025	0.72	0.73	0.72	0.73	0.73	-	160
Jun 12, 2025	0.71	0.73	0.70	0.73	0.73	2.82%	11,391
Jun 11, 2025	0.69	0.72	0.69	0.71	0.71	1.43%	101,250
Jun 4, 2025	0.69	0.70	0.69	0.70	0.70	1.45%	1,044
Jun 3, 2025	0.69	0.70	0.68	0.69	0.69	-1.43%	3,671
Jun 2, 2025	0.70	0.70	0.70	0.70	0.70	-	20
Jun 1, 2025	0.69	0.70	0.69	0.70	0.70	-	5,717
May 29, 2025	0.70	0.70	0.70	0.70	0.70	1.45%	270
May 28, 2025	0.66	0.69	0.66	0.69	0.69	1.47%	5,949
May 27, 2025	0.66	0.68	0.66	0.68	0.68	-	24,735
May 26, 2025	0.65	0.68	0.65	0.68	0.68	-	527
May 22, 2025	0.66	0.68	0.66	0.68	0.68	-	320
May 21, 2025	0.65	0.68	0.64	0.68	0.68	-	310
May 20, 2025	0.65	0.68	0.65	0.68	0.68	-	190
May 12, 2025	0.65	0.68	0.65	0.68	0.68	-	600
May 6, 2025	0.68	0.68	0.68	0.68	0.68	1.49%	63