ASE:ICAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	0.81	0.84	0.81	0.84	0.84	-	350
Jan 27, 2026	0.84	0.84	0.84	0.84	0.84	-1.18%	529
Jan 26, 2026	0.85	0.85	0.85	0.85	0.85	1.19%	34
Jan 25, 2026	0.82	0.84	0.82	0.84	0.84	-1.18%	2,100
Jan 22, 2026	0.82	0.85	0.82	0.85	0.85	1.19%	1,094
Jan 21, 2026	0.84	0.84	0.84	0.84	0.84	-1.18%	2,546
Jan 15, 2026	0.83	0.85	0.81	0.85	0.85	1.19%	10,025
Jan 14, 2026	0.84	0.84	0.84	0.84	0.84	-2.33%	50
Jan 8, 2026	0.86	0.86	0.86	0.86	0.86	-	2,000
Jan 5, 2026	0.83	0.86	0.83	0.86	0.86	-	1,550
Dec 31, 2025	0.85	0.86	0.84	0.86	0.86	2.38%	4,522
Dec 30, 2025	0.83	0.84	0.82	0.84	0.84	-1.18%	7,894
Dec 29, 2025	0.84	0.85	0.83	0.85	0.85	1.19%	672
Dec 28, 2025	0.84	0.84	0.84	0.84	0.84	-	1,441
Dec 24, 2025	0.83	0.84	0.83	0.84	0.84	-	2,019
Dec 23, 2025	0.84	0.84	0.84	0.84	0.84	1.20%	1,095
Dec 22, 2025	0.83	0.83	0.83	0.83	0.83	-1.19%	31
Dec 21, 2025	0.84	0.84	0.84	0.84	0.84	-1.18%	50
Dec 18, 2025	0.84	0.85	0.84	0.85	0.85	1.19%	3,735
Dec 17, 2025	0.83	0.84	0.83	0.84	0.84	2.44%	2,784
Dec 16, 2025	0.82	0.82	0.82	0.82	0.82	-	1,897
Dec 15, 2025	0.82	0.82	0.81	0.82	0.82	-	13,505
Dec 11, 2025	0.82	0.82	0.82	0.82	0.82	-	500
Dec 10, 2025	0.82	0.82	0.81	0.82	0.82	-1.20%	9,540
Dec 9, 2025	0.83	0.83	0.83	0.83	0.83	1.22%	9
Dec 8, 2025	0.82	0.82	0.82	0.82	0.82	-1.20%	11
Dec 4, 2025	0.83	0.83	0.83	0.83	0.83	-	1,107
Dec 2, 2025	0.83	0.83	0.83	0.83	0.83	-1.19%	17
Nov 26, 2025	0.82	0.84	0.82	0.84	0.84	1.20%	28
Nov 25, 2025	0.82	0.84	0.82	0.83	0.83	-	4,230
Nov 24, 2025	0.82	0.83	0.82	0.83	0.83	-1.19%	5,433
Nov 23, 2025	0.84	0.84	0.84	0.84	0.84	-	532
Nov 20, 2025	0.83	0.84	0.82	0.84	0.84	-	5,300
Nov 19, 2025	0.85	0.85	0.84	0.84	0.84	-	400
Nov 18, 2025	0.84	0.85	0.83	0.84	0.84	-	844
Nov 17, 2025	0.84	0.84	0.84	0.84	0.84	-	2,086
Nov 16, 2025	0.83	0.84	0.83	0.84	0.84	2.44%	1,522
Nov 13, 2025	0.83	0.83	0.82	0.82	0.82	-2.38%	3,000
Nov 12, 2025	0.82	0.84	0.82	0.84	0.84	1.20%	1,080
Nov 11, 2025	0.83	0.83	0.83	0.83	0.83	1.22%	512
Nov 10, 2025	0.81	0.82	0.81	0.82	0.82	1.23%	821
Nov 9, 2025	0.83	0.83	0.81	0.81	0.81	-	420
Nov 6, 2025	0.82	0.82	0.81	0.81	0.81	-1.22%	2,970
Nov 5, 2025	0.83	0.83	0.82	0.82	0.82	-	1,511
Nov 4, 2025	0.82	0.82	0.82	0.82	0.82	-	1,100
Nov 3, 2025	0.83	0.83	0.82	0.82	0.82	-2.38%	128
Nov 2, 2025	0.86	0.86	0.81	0.84	0.84	-3.45%	63,591
Oct 30, 2025	0.87	0.87	0.87	0.87	0.87	-1.14%	2,400
Oct 29, 2025	0.87	0.89	0.87	0.88	0.88	-	16,100
Oct 28, 2025	0.87	0.88	0.87	0.88	0.88	1.15%	1,500