ASE:ASAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 10, 2026	0.70	0.70	0.69	0.69	0.69	-	1,028
May 7, 2026	0.68	0.69	0.68	0.69	0.69	-	644
May 6, 2026	0.69	0.70	0.69	0.69	0.69	-1.43%	13,038
May 5, 2026	0.70	0.70	0.70	0.70	0.70	-1.41%	7,172
May 3, 2026	0.71	0.71	0.71	0.71	0.71	-6.58%	6,134
Apr 29, 2026	0.75	0.76	0.75	0.76	0.72	1.33%	17,995
Apr 28, 2026	0.74	0.75	0.74	0.75	0.71	1.35%	10,575
Apr 27, 2026	0.74	0.74	0.73	0.74	0.70	-	6,885
Apr 26, 2026	0.72	0.74	0.72	0.74	0.70	1.37%	13,359
Apr 23, 2026	0.72	0.73	0.72	0.73	0.69	1.39%	2,045
Apr 22, 2026	0.72	0.72	0.71	0.72	0.68	-	1,805
Apr 21, 2026	0.72	0.72	0.71	0.72	0.68	-1.37%	510
Apr 20, 2026	0.73	0.73	0.73	0.73	0.69	1.39%	1
Apr 19, 2026	0.72	0.72	0.72	0.72	0.68	-	25
Apr 16, 2026	0.71	0.72	0.71	0.72	0.68	1.41%	3,636
Apr 15, 2026	0.70	0.71	0.70	0.71	0.67	1.43%	1,550
Apr 14, 2026	0.70	0.70	0.70	0.70	0.66	-	2,313
Apr 13, 2026	0.70	0.70	0.69	0.70	0.66	-2.78%	16,413
Apr 12, 2026	0.70	0.72	0.70	0.72	0.68	2.86%	20
Apr 9, 2026	0.71	0.71	0.70	0.70	0.66	-1.41%	5,520
Apr 8, 2026	0.71	0.71	0.71	0.71	0.67	1.43%	7,842
Apr 7, 2026	0.70	0.70	0.70	0.70	0.66	-	3,073
Apr 6, 2026	0.71	0.71	0.69	0.70	0.66	-	1,100
Apr 2, 2026	0.70	0.70	0.70	0.70	0.66	-	1,520
Apr 1, 2026	0.71	0.71	0.69	0.70	0.66	-	21,164
Mar 31, 2026	0.71	0.71	0.70	0.70	0.66	-1.41%	5,290
Mar 30, 2026	0.70	0.71	0.70	0.71	0.67	-	7,520
Mar 29, 2026	0.71	0.71	0.70	0.71	0.67	-	10,220
Mar 26, 2026	0.70	0.71	0.70	0.71	0.67	-	1,458
Mar 25, 2026	0.70	0.71	0.70	0.71	0.67	-	260
Mar 24, 2026	0.71	0.71	0.71	0.71	0.67	-1.39%	110
Mar 19, 2026	0.70	0.72	0.70	0.72	0.68	-	418
Mar 17, 2026	0.70	0.72	0.70	0.72	0.68	-	865
Mar 16, 2026	0.72	0.73	0.72	0.72	0.68	-1.37%	1,592
Mar 15, 2026	0.73	0.73	0.71	0.73	0.69	2.82%	60
Mar 12, 2026	0.71	0.71	0.70	0.71	0.67	-	2,987
Mar 11, 2026	0.72	0.72	0.70	0.71	0.67	-1.39%	12,162
Mar 10, 2026	0.72	0.72	0.72	0.72	0.68	-	9
Mar 9, 2026	0.73	0.73	0.72	0.72	0.68	-	40
Mar 8, 2026	0.72	0.73	0.71	0.72	0.68	1.41%	4,664
Mar 5, 2026	0.72	0.72	0.71	0.71	0.67	-2.74%	1,945
Mar 4, 2026	0.72	0.73	0.72	0.73	0.69	1.39%	460
Mar 3, 2026	0.71	0.72	0.71	0.72	0.68	-	1,417
Mar 2, 2026	0.72	0.73	0.72	0.72	0.68	-	1,671
Mar 1, 2026	0.74	0.74	0.70	0.72	0.68	-4.00%	20,473
Feb 26, 2026	0.75	0.75	0.75	0.75	0.71	1.35%	5
Feb 25, 2026	0.74	0.74	0.74	0.74	0.70	-1.33%	401
Feb 23, 2026	0.75	0.75	0.75	0.75	0.71	-	776
Feb 22, 2026	0.76	0.76	0.74	0.75	0.71	1.35%	619
Feb 19, 2026	0.76	0.76	0.74	0.74	0.70	-1.33%	196