ASE:ASAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	0.73	0.75	0.73	0.75	0.75	1.35%	15,836
Jan 20, 2026	0.73	0.74	0.72	0.74	0.74	-	1,340
Jan 19, 2026	0.74	0.74	0.72	0.74	0.74	-	14,130
Jan 18, 2026	0.74	0.75	0.73	0.74	0.74	1.37%	5,540
Jan 15, 2026	0.74	0.74	0.73	0.73	0.73	-2.67%	18,981
Jan 14, 2026	0.75	0.75	0.73	0.75	0.75	-	12,551
Jan 13, 2026	0.75	0.75	0.74	0.75	0.75	-	8,274
Jan 12, 2026	0.75	0.75	0.74	0.75	0.75	-1.32%	63,348
Jan 11, 2026	0.77	0.77	0.74	0.76	0.76	-1.30%	87,350
Jan 8, 2026	0.76	0.77	0.76	0.77	0.77	-	12,300
Jan 7, 2026	0.77	0.77	0.76	0.77	0.77	-	13,385
Jan 6, 2026	0.77	0.77	0.76	0.77	0.77	-	9,904
Jan 5, 2026	0.78	0.78	0.75	0.77	0.77	-	7,829
Jan 4, 2026	0.79	0.80	0.77	0.77	0.77	-2.53%	157,696
Dec 31, 2025	0.77	0.79	0.77	0.79	0.79	1.28%	84,979
Dec 30, 2025	0.77	0.78	0.75	0.78	0.78	2.63%	57,941
Dec 29, 2025	0.77	0.78	0.76	0.76	0.76	-2.56%	25,161
Dec 28, 2025	0.79	0.79	0.77	0.78	0.78	-1.27%	3,497
Dec 24, 2025	0.77	0.79	0.77	0.79	0.79	1.28%	6,493
Dec 23, 2025	0.77	0.78	0.77	0.78	0.78	1.30%	2,436
Dec 22, 2025	0.76	0.78	0.76	0.77	0.77	-	2,702
Dec 21, 2025	0.78	0.78	0.76	0.77	0.77	-1.28%	22,166
Dec 18, 2025	0.78	0.78	0.77	0.78	0.78	-	2,760
Dec 17, 2025	0.78	0.78	0.77	0.78	0.78	-	1,370
Dec 16, 2025	0.77	0.78	0.75	0.78	0.78	-	196,860
Dec 15, 2025	0.77	0.78	0.77	0.78	0.78	-	1,072
Dec 14, 2025	0.78	0.78	0.77	0.78	0.78	-	761
Dec 11, 2025	0.78	0.78	0.76	0.78	0.78	-	2,505
Dec 10, 2025	0.77	0.78	0.77	0.78	0.78	1.30%	2,655
Dec 9, 2025	0.75	0.77	0.75	0.77	0.77	1.32%	4,015
Dec 8, 2025	0.81	0.81	0.75	0.76	0.76	-6.17%	60,104
Dec 7, 2025	0.87	0.87	0.81	0.81	0.81	-6.90%	20,522
Dec 4, 2025	0.84	0.87	0.84	0.87	0.87	-	56
Dec 2, 2025	0.86	0.87	0.86	0.87	0.87	-	50
Dec 1, 2025	0.87	0.87	0.87	0.87	0.87	-	5
Nov 30, 2025	0.87	0.87	0.87	0.87	0.87	-	35
Nov 25, 2025	0.86	0.87	0.86	0.87	0.87	-	5
Nov 20, 2025	0.86	0.87	0.86	0.87	0.87	-	40
Nov 16, 2025	0.86	0.87	0.86	0.87	0.87	-	15
Nov 12, 2025	0.85	0.87	0.85	0.87	0.87	-	623
Nov 10, 2025	0.84	0.87	0.83	0.87	0.87	-1.14%	310
Nov 6, 2025	0.87	0.88	0.87	0.88	0.88	1.15%	600
Nov 5, 2025	0.84	0.87	0.84	0.87	0.87	-1.14%	20
Oct 29, 2025	0.86	0.88	0.86	0.88	0.88	-	102
Oct 23, 2025	0.84	0.88	0.84	0.88	0.88	-	110
Oct 22, 2025	0.88	0.88	0.88	0.88	0.88	-	5
Oct 21, 2025	0.83	0.88	0.83	0.88	0.88	-	78
Oct 20, 2025	0.82	0.88	0.82	0.88	0.88	-	526
Oct 19, 2025	0.83	0.88	0.83	0.88	0.88	-	400
Oct 16, 2025	0.83	0.88	0.83	0.88	0.88	-	13