ASE:ICAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	0.82	0.82	0.82	0.82	0.82	1.23%	36
Apr 22, 2026	0.82	0.84	0.81	0.81	0.81	-	1,156
Apr 21, 2026	0.81	0.81	0.81	0.81	0.81	1.25%	5
Apr 20, 2026	0.80	0.82	0.80	0.80	0.80	-2.44%	2,280
Apr 19, 2026	0.82	0.82	0.82	0.82	0.82	-	80
Apr 14, 2026	0.82	0.82	0.82	0.82	0.82	2.50%	50
Apr 13, 2026	0.80	0.80	0.80	0.80	0.80	-4.76%	250
Apr 9, 2026	0.82	0.84	0.82	0.84	0.80	-	4,298
Apr 7, 2026	0.82	0.84	0.82	0.84	0.80	-	500
Apr 5, 2026	0.83	0.84	0.83	0.84	0.80	1.20%	253
Apr 2, 2026	0.83	0.83	0.83	0.83	0.79	-	282
Apr 1, 2026	0.83	0.83	0.83	0.83	0.79	1.22%	500
Mar 31, 2026	0.82	0.82	0.82	0.82	0.78	-2.38%	250
Mar 29, 2026	0.83	0.84	0.82	0.84	0.80	1.20%	1,831
Mar 26, 2026	0.82	0.84	0.82	0.83	0.79	-1.19%	1,975
Mar 25, 2026	0.84	0.84	0.84	0.84	0.80	1.20%	60
Mar 18, 2026	0.82	0.84	0.82	0.83	0.79	1.22%	1,701
Mar 15, 2026	0.82	0.83	0.82	0.82	0.78	-1.20%	750
Mar 12, 2026	0.83	0.83	0.83	0.83	0.79	1.22%	250
Mar 9, 2026	0.82	0.82	0.82	0.82	0.78	1.23%	1,000
Mar 5, 2026	0.81	0.81	0.81	0.81	0.77	-1.22%	800
Mar 4, 2026	0.81	0.82	0.81	0.82	0.78	-1.20%	442
Mar 2, 2026	0.81	0.83	0.81	0.83	0.79	1.22%	1,658
Feb 26, 2026	0.82	0.82	0.82	0.82	0.78	-	18
Feb 23, 2026	0.82	0.82	0.82	0.82	0.78	-3.53%	2,910
Feb 22, 2026	0.84	0.85	0.83	0.85	0.81	1.19%	1,462
Feb 19, 2026	0.84	0.84	0.84	0.84	0.80	-	100
Feb 18, 2026	0.82	0.84	0.82	0.84	0.80	2.44%	476
Feb 15, 2026	0.84	0.84	0.82	0.82	0.78	-	6,000
Feb 12, 2026	0.84	0.84	0.82	0.82	0.78	-2.38%	301
Feb 11, 2026	0.82	0.84	0.82	0.84	0.80	-	1,308
Feb 10, 2026	0.83	0.84	0.83	0.84	0.80	-	351
Feb 9, 2026	0.82	0.84	0.82	0.84	0.80	-	8
Feb 8, 2026	0.83	0.84	0.83	0.84	0.80	1.20%	1,169
Feb 5, 2026	0.84	0.84	0.83	0.83	0.79	-1.19%	748
Feb 4, 2026	0.82	0.84	0.82	0.84	0.80	2.44%	45
Feb 3, 2026	0.82	0.84	0.82	0.82	0.78	-1.20%	51
Feb 2, 2026	0.83	0.83	0.83	0.83	0.79	-1.19%	600
Jan 29, 2026	0.81	0.84	0.81	0.84	0.80	-	350
Jan 27, 2026	0.84	0.84	0.84	0.84	0.80	-1.18%	529
Jan 26, 2026	0.85	0.85	0.85	0.85	0.81	1.19%	34
Jan 25, 2026	0.82	0.84	0.82	0.84	0.80	-1.18%	2,100
Jan 22, 2026	0.82	0.85	0.82	0.85	0.81	1.19%	1,094
Jan 21, 2026	0.84	0.84	0.84	0.84	0.80	-1.18%	2,546
Jan 15, 2026	0.83	0.85	0.81	0.85	0.81	1.19%	10,025
Jan 14, 2026	0.84	0.84	0.84	0.84	0.80	-2.33%	50
Jan 8, 2026	0.86	0.86	0.86	0.86	0.82	-	2,000
Jan 5, 2026	0.83	0.86	0.83	0.86	0.82	-	1,550
Dec 31, 2025	0.85	0.86	0.84	0.86	0.82	2.38%	4,522
Dec 30, 2025	0.83	0.84	0.82	0.84	0.80	-1.18%	7,894