ASE:MALL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	0.47	0.47	0.47	0.47	0.47	-	1,423
Jan 27, 2026	0.47	0.47	0.46	0.47	0.47	-2.08%	1,530
Jan 26, 2026	0.48	0.48	0.48	0.48	0.48	2.13%	100
Jan 25, 2026	0.47	0.47	0.47	0.47	0.47	2.17%	1,000
Jan 21, 2026	0.46	0.46	0.46	0.46	0.46	-2.13%	2,084
Jan 19, 2026	0.48	0.48	0.47	0.47	0.47	-	962
Jan 18, 2026	0.47	0.47	0.47	0.47	0.47	-	357
Jan 15, 2026	0.47	0.47	0.47	0.47	0.47	-4.08%	27
Jan 13, 2026	0.48	0.49	0.48	0.49	0.49	2.08%	770
Jan 12, 2026	0.49	0.49	0.48	0.48	0.48	-2.04%	15,831
Jan 11, 2026	0.47	0.49	0.47	0.49	0.49	2.08%	2,032
Jan 8, 2026	0.48	0.48	0.48	0.48	0.48	2.13%	6,900
Jan 7, 2026	0.46	0.47	0.46	0.47	0.47	4.44%	34,288
Jan 6, 2026	0.44	0.45	0.43	0.45	0.45	2.27%	450,287
Jan 5, 2026	0.45	0.45	0.44	0.44	0.44	-4.35%	51,676
Jan 4, 2026	0.46	0.46	0.46	0.46	0.46	-4.17%	2,000
Dec 30, 2025	0.47	0.49	0.47	0.48	0.48	2.13%	12,000
Dec 29, 2025	0.45	0.47	0.45	0.47	0.47	2.17%	550
Dec 28, 2025	0.46	0.46	0.46	0.46	0.46	-	345
Dec 24, 2025	0.45	0.46	0.45	0.46	0.46	-	6,591
Dec 23, 2025	0.46	0.46	0.46	0.46	0.46	2.22%	1,064
Dec 22, 2025	0.45	0.46	0.45	0.45	0.45	-	40,132
Dec 21, 2025	0.43	0.45	0.43	0.45	0.45	4.65%	18,468
Dec 18, 2025	0.42	0.43	0.42	0.43	0.43	-	785
Dec 17, 2025	0.43	0.43	0.43	0.43	0.43	-	500
Dec 15, 2025	0.42	0.43	0.42	0.43	0.43	2.38%	7,400
Dec 11, 2025	0.42	0.42	0.42	0.42	0.42	-2.33%	9,000
Dec 10, 2025	0.43	0.43	0.43	0.43	0.43	-	10
Dec 9, 2025	0.42	0.43	0.41	0.43	0.43	4.88%	443
Dec 8, 2025	0.44	0.44	0.41	0.41	0.41	-4.65%	661,328
Dec 7, 2025	0.43	0.43	0.43	0.43	0.43	-2.27%	1,732
Dec 4, 2025	0.44	0.44	0.44	0.44	0.44	-	32,700
Dec 1, 2025	0.43	0.44	0.43	0.44	0.44	2.33%	92
Nov 27, 2025	0.43	0.43	0.43	0.43	0.43	-	8,066
Nov 26, 2025	0.44	0.44	0.43	0.43	0.43	-2.27%	24,028
Nov 25, 2025	0.44	0.44	0.44	0.44	0.44	-	15,362
Nov 24, 2025	0.44	0.44	0.44	0.44	0.44	-4.35%	124
Nov 23, 2025	0.44	0.46	0.44	0.46	0.46	-	3,197
Nov 18, 2025	0.45	0.46	0.44	0.46	0.46	4.55%	423
Nov 16, 2025	0.44	0.44	0.44	0.44	0.44	-4.35%	1,480
Nov 12, 2025	0.45	0.46	0.45	0.46	0.46	-	110
Nov 9, 2025	0.44	0.46	0.44	0.46	0.46	-	1,210
Nov 6, 2025	0.46	0.46	0.46	0.46	0.46	-4.17%	100
Nov 2, 2025	0.45	0.48	0.45	0.48	0.48	4.35%	1,008
Oct 30, 2025	0.46	0.46	0.46	0.46	0.46	-	4,000
Oct 29, 2025	0.46	0.46	0.46	0.46	0.46	-2.13%	9,335
Oct 28, 2025	0.48	0.48	0.46	0.47	0.47	2.17%	12,381
Oct 27, 2025	0.44	0.46	0.44	0.46	0.46	4.55%	63,804
Oct 26, 2025	0.43	0.44	0.43	0.44	0.44	2.33%	360
Oct 23, 2025	0.42	0.43	0.42	0.43	0.43	-	6,903