ASE:ASAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 23, 2026	0.95	1.04	0.95	1.04	1.04	7.22%	140,010
Aug 20, 2026	0.97	0.97	0.94	0.97	0.97	4.30%	69,179
Aug 19, 2026	0.91	0.93	0.90	0.93	0.93	6.90%	157,339
Aug 18, 2026	0.81	0.87	0.80	0.87	0.87	7.41%	171,716
Aug 17, 2026	0.75	0.81	0.75	0.81	0.81	6.58%	120,971
Aug 16, 2026	0.76	0.76	0.74	0.76	0.76	-1.30%	19,481
Aug 13, 2026	0.75	0.78	0.75	0.77	0.77	1.32%	21,841
Aug 12, 2026	0.74	0.80	0.74	0.76	0.76	-	95,394
Aug 11, 2026	0.73	0.77	0.73	0.76	0.76	4.11%	68,849
Aug 10, 2026	0.72	0.73	0.72	0.73	0.73	-	11,532
Aug 9, 2026	0.72	0.73	0.72	0.73	0.73	1.39%	1,520
Aug 6, 2026	0.72	0.72	0.72	0.72	0.72	-	12,043
Aug 5, 2026	0.71	0.72	0.71	0.72	0.72	-	5,963
Aug 4, 2026	0.72	0.72	0.72	0.72	0.72	-1.37%	3,709
Aug 3, 2026	0.72	0.73	0.72	0.73	0.73	-1.35%	3,734
Aug 2, 2026	0.72	0.74	0.72	0.74	0.74	1.37%	15,986
Jul 30, 2026	0.70	0.73	0.70	0.73	0.73	4.29%	28,356
Jul 29, 2026	0.70	0.70	0.70	0.70	0.70	-	1,601
Jul 28, 2026	0.68	0.70	0.68	0.70	0.70	1.45%	22,314
Jul 27, 2026	0.68	0.70	0.68	0.69	0.69	-1.43%	46,248
Jul 26, 2026	0.68	0.70	0.68	0.70	0.70	2.94%	5,428
Jul 23, 2026	0.68	0.70	0.68	0.68	0.68	-	12,524
Jul 22, 2026	0.68	0.68	0.68	0.68	0.68	-	25
Jul 21, 2026	0.68	0.68	0.68	0.68	0.68	-	50
Jul 20, 2026	0.68	0.68	0.67	0.68	0.68	-	166
Jul 19, 2026	0.68	0.68	0.68	0.68	0.68	-	2,170
Jul 16, 2026	0.67	0.68	0.67	0.68	0.68	-	46
Jul 15, 2026	0.68	0.68	0.68	0.68	0.68	-	3
Jul 14, 2026	0.68	0.68	0.66	0.68	0.68	-	309
Jul 13, 2026	0.68	0.68	0.67	0.68	0.68	-	1,541
Jul 12, 2026	0.66	0.68	0.66	0.68	0.68	-	220
Jul 7, 2026	0.68	0.69	0.66	0.68	0.68	-1.45%	3,153
Jul 6, 2026	0.68	0.69	0.68	0.69	0.69	1.47%	695
Jul 5, 2026	0.67	0.68	0.67	0.68	0.68	-1.45%	191
Jul 2, 2026	0.67	0.69	0.67	0.69	0.69	1.47%	389
Jul 1, 2026	0.68	0.68	0.68	0.68	0.68	-	1,000
Jun 29, 2026	0.68	0.68	0.68	0.68	0.68	-	726
Jun 28, 2026	0.68	0.69	0.68	0.68	0.68	1.49%	505
Jun 25, 2026	0.68	0.68	0.67	0.67	0.67	-2.90%	5,088
Jun 23, 2026	0.68	0.69	0.68	0.69	0.69	1.47%	229
Jun 22, 2026	0.69	0.70	0.68	0.68	0.68	-2.86%	543
Jun 18, 2026	0.69	0.70	0.69	0.70	0.70	1.45%	355
Jun 17, 2026	0.68	0.69	0.68	0.69	0.69	-1.43%	11,590
Jun 15, 2026	0.69	0.70	0.69	0.70	0.70	-	5,321
Jun 14, 2026	0.69	0.70	0.69	0.70	0.70	-	360
Jun 11, 2026	0.69	0.70	0.68	0.70	0.70	-	13,802
Jun 10, 2026	0.69	0.70	0.69	0.70	0.70	1.45%	14,826
Jun 9, 2026	0.69	0.69	0.69	0.69	0.69	-2.82%	72
Jun 8, 2026	0.70	0.71	0.70	0.71	0.71	-	255
Jun 4, 2026	0.71	0.71	0.69	0.71	0.71	-	16,831