ASE:ICAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	0.85	0.85	0.85	0.85	0.85	-	39
Aug 26, 2025	0.82	0.85	0.82	0.85	0.85	-1.16%	10,678
Aug 24, 2025	0.86	0.86	0.86	0.86	0.86	1.18%	250
Aug 21, 2025	0.85	0.85	0.85	0.85	0.85	-	118
Aug 20, 2025	0.85	0.85	0.85	0.85	0.85	-1.16%	3,659
Aug 18, 2025	0.84	0.87	0.84	0.86	0.86	1.18%	1,523
Aug 17, 2025	0.85	0.85	0.85	0.85	0.85	-1.16%	2,100
Aug 14, 2025	0.87	0.87	0.85	0.86	0.86	-1.15%	2,102
Aug 13, 2025	0.87	0.87	0.87	0.87	0.87	2.35%	150
Aug 12, 2025	0.85	0.85	0.85	0.85	0.85	-2.30%	500
Aug 11, 2025	0.85	0.87	0.85	0.87	0.87	1.16%	3,200
Aug 10, 2025	0.85	0.86	0.85	0.86	0.86	-2.27%	2,500
Aug 7, 2025	0.88	0.89	0.88	0.88	0.88	1.15%	1,749
Aug 6, 2025	0.87	0.89	0.87	0.87	0.87	-	18,450
Aug 5, 2025	0.84	0.89	0.83	0.87	0.87	4.82%	49,082
Aug 4, 2025	0.82	0.83	0.82	0.83	0.83	-1.19%	253
Aug 3, 2025	0.83	0.84	0.83	0.84	0.84	-	968
Jul 31, 2025	0.82	0.84	0.82	0.84	0.84	1.20%	250
Jul 30, 2025	0.83	0.83	0.83	0.83	0.83	-2.35%	19
Jul 29, 2025	0.83	0.85	0.82	0.85	0.85	1.19%	447
Jul 28, 2025	0.84	0.84	0.84	0.84	0.84	-	1,420
Jul 27, 2025	0.84	0.84	0.84	0.84	0.84	-1.18%	1,708
Jul 24, 2025	0.84	0.85	0.84	0.85	0.85	1.19%	6,782
Jul 23, 2025	0.83	0.85	0.83	0.84	0.84	-1.18%	7,285
Jul 22, 2025	0.84	0.85	0.84	0.85	0.85	-	6,176
Jul 20, 2025	0.83	0.85	0.83	0.85	0.85	1.19%	6,950
Jul 17, 2025	0.84	0.84	0.84	0.84	0.84	-1.18%	1,700
Jul 16, 2025	0.84	0.85	0.84	0.85	0.85	-	3,781
Jul 15, 2025	0.84	0.85	0.84	0.85	0.85	1.19%	510
Jul 14, 2025	0.84	0.84	0.84	0.84	0.84	-1.18%	852
Jul 13, 2025	0.85	0.86	0.84	0.85	0.85	-	947
Jul 10, 2025	0.85	0.85	0.85	0.85	0.85	-	6,286
Jul 9, 2025	0.84	0.85	0.84	0.85	0.85	-	8,311
Jul 8, 2025	0.84	0.85	0.83	0.85	0.85	2.41%	1,421
Jul 7, 2025	0.83	0.83	0.83	0.83	0.83	-1.19%	83
Jul 6, 2025	0.83	0.85	0.83	0.84	0.84	2.44%	11,481
Jul 3, 2025	0.82	0.82	0.82	0.82	0.82	-	6,475
Jul 2, 2025	0.82	0.82	0.81	0.82	0.82	1.23%	1,066
Jul 1, 2025	0.81	0.81	0.81	0.81	0.81	-	1,001
Jun 30, 2025	0.82	0.82	0.81	0.81	0.81	-1.22%	2,162
Jun 29, 2025	0.82	0.82	0.82	0.82	0.82	-1.20%	1,000
Jun 25, 2025	0.82	0.83	0.82	0.83	0.83	1.22%	200
Jun 24, 2025	0.82	0.82	0.82	0.82	0.82	1.23%	1,539
Jun 23, 2025	0.81	0.81	0.81	0.81	0.81	-	5
Jun 22, 2025	0.81	0.81	0.81	0.81	0.81	-	952
Jun 19, 2025	0.81	0.81	0.81	0.81	0.81	-1.22%	6,849
Jun 18, 2025	0.82	0.82	0.81	0.82	0.82	-1.20%	657
Jun 17, 2025	0.81	0.83	0.81	0.83	0.83	-	501
Jun 16, 2025	0.81	0.83	0.81	0.83	0.83	-	2,760
Jun 15, 2025	0.82	0.83	0.81	0.83	0.83	-	1,084