ASE:ASAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	0.73	0.73	0.73	0.73	0.73	1.39%	1
Apr 19, 2026	0.72	0.72	0.72	0.72	0.72	-	25
Apr 16, 2026	0.71	0.72	0.71	0.72	0.72	1.41%	3,636
Apr 15, 2026	0.70	0.71	0.70	0.71	0.71	1.43%	1,550
Apr 14, 2026	0.70	0.70	0.70	0.70	0.70	-	2,313
Apr 13, 2026	0.70	0.70	0.69	0.70	0.70	-2.78%	16,413
Apr 12, 2026	0.70	0.72	0.70	0.72	0.72	2.86%	20
Apr 9, 2026	0.71	0.71	0.70	0.70	0.70	-1.41%	5,520
Apr 8, 2026	0.71	0.71	0.71	0.71	0.71	1.43%	7,842
Apr 7, 2026	0.70	0.70	0.70	0.70	0.70	-	3,073
Apr 6, 2026	0.71	0.71	0.69	0.70	0.70	-	1,100
Apr 2, 2026	0.70	0.70	0.70	0.70	0.70	-	1,520
Apr 1, 2026	0.71	0.71	0.69	0.70	0.70	-	21,064
Mar 31, 2026	0.71	0.71	0.70	0.70	0.70	-1.41%	5,290
Mar 30, 2026	0.70	0.71	0.70	0.71	0.71	-	7,520
Mar 29, 2026	0.71	0.71	0.70	0.71	0.71	-	10,220
Mar 26, 2026	0.70	0.71	0.70	0.71	0.71	-	1,458
Mar 25, 2026	0.70	0.71	0.70	0.71	0.71	-	260
Mar 24, 2026	0.71	0.71	0.71	0.71	0.71	-1.39%	110
Mar 19, 2026	0.70	0.72	0.70	0.72	0.72	-	418
Mar 17, 2026	0.70	0.72	0.70	0.72	0.72	-	865
Mar 16, 2026	0.72	0.73	0.72	0.72	0.72	-1.37%	1,592
Mar 15, 2026	0.73	0.73	0.71	0.73	0.73	2.82%	60
Mar 12, 2026	0.71	0.71	0.70	0.71	0.71	-	2,987
Mar 11, 2026	0.72	0.72	0.70	0.71	0.71	-1.39%	12,162
Mar 10, 2026	0.72	0.72	0.72	0.72	0.72	-	9
Mar 9, 2026	0.73	0.73	0.72	0.72	0.72	-	40
Mar 8, 2026	0.72	0.73	0.71	0.72	0.72	1.41%	4,664
Mar 5, 2026	0.72	0.72	0.71	0.71	0.71	-2.74%	1,945
Mar 4, 2026	0.72	0.73	0.72	0.73	0.73	1.39%	460
Mar 3, 2026	0.71	0.72	0.71	0.72	0.72	-	1,417
Mar 2, 2026	0.72	0.73	0.72	0.72	0.72	-	1,671
Mar 1, 2026	0.74	0.74	0.70	0.72	0.72	-4.00%	20,473
Feb 26, 2026	0.75	0.75	0.75	0.75	0.75	1.35%	5
Feb 25, 2026	0.74	0.74	0.74	0.74	0.74	-1.33%	401
Feb 23, 2026	0.75	0.75	0.75	0.75	0.75	-	776
Feb 22, 2026	0.76	0.76	0.74	0.75	0.75	1.35%	619
Feb 19, 2026	0.76	0.76	0.74	0.74	0.74	-1.33%	196
Feb 18, 2026	0.74	0.75	0.74	0.75	0.75	-	2,055
Feb 17, 2026	0.75	0.76	0.75	0.75	0.75	-	9,175
Feb 16, 2026	0.76	0.76	0.75	0.75	0.75	-1.32%	2,436
Feb 15, 2026	0.76	0.76	0.76	0.76	0.76	-	8,711
Feb 12, 2026	0.76	0.76	0.75	0.76	0.76	-1.30%	1,477
Feb 11, 2026	0.76	0.77	0.75	0.77	0.77	1.32%	6,009
Feb 10, 2026	0.76	0.76	0.75	0.76	0.76	1.33%	277
Feb 9, 2026	0.76	0.76	0.75	0.75	0.75	-	4,476
Feb 8, 2026	0.75	0.76	0.75	0.75	0.75	-	556
Feb 5, 2026	0.75	0.75	0.75	0.75	0.75	-1.32%	2,650
Feb 4, 2026	0.76	0.76	0.75	0.76	0.76	1.33%	10,741
Feb 3, 2026	0.76	0.76	0.75	0.75	0.75	-1.32%	2,632