ASE:ASAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	0.69	0.72	0.69	0.71	0.71	1.43%	20,718
Jun 2, 2026	0.72	0.72	0.70	0.70	0.70	-	11,320
Jun 1, 2026	0.73	0.73	0.70	0.70	0.70	-4.11%	5,005
May 24, 2026	0.72	0.73	0.70	0.73	0.73	1.39%	5,974
May 21, 2026	0.72	0.72	0.70	0.72	0.72	-	4,030
May 20, 2026	0.72	0.72	0.71	0.72	0.72	-	1,428
May 19, 2026	0.71	0.72	0.70	0.72	0.72	1.41%	143
May 18, 2026	0.72	0.72	0.71	0.71	0.71	-	2,338
May 17, 2026	0.71	0.71	0.71	0.71	0.71	-1.39%	36
May 14, 2026	0.72	0.72	0.71	0.72	0.72	-	22,105
May 13, 2026	0.71	0.72	0.71	0.72	0.72	2.86%	409
May 12, 2026	0.70	0.70	0.70	0.70	0.70	-	917
May 11, 2026	0.69	0.70	0.69	0.70	0.70	1.45%	6,518
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	-1.39%	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