ASX:ASIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	16.70	16.97	16.67	16.93	-	1.99%	111,660
Apr 17, 2026	16.79	16.79	16.58	16.60	16.60	-1.19%	123,927
Apr 16, 2026	16.52	16.80	16.41	16.80	16.80	1.33%	169,409
Apr 15, 2026	16.51	16.71	16.36	16.58	16.58	2.16%	142,935
Apr 14, 2026	15.80	16.23	15.80	16.23	16.23	4.71%	138,531
Apr 13, 2026	15.60	15.73	15.50	15.50	15.50	-3.06%	202,130
Apr 10, 2026	15.73	15.99	15.68	15.99	15.99	2.70%	133,810
Apr 9, 2026	15.88	15.89	15.52	15.57	15.57	-2.14%	171,261
Apr 8, 2026	15.32	15.98	15.32	15.91	15.91	6.64%	377,994
Apr 7, 2026	14.62	15.13	14.62	14.92	14.92	3.61%	159,745
Apr 2, 2026	14.95	15.10	14.32	14.40	14.40	-3.10%	152,828
Apr 1, 2026	14.35	14.95	14.35	14.86	14.86	6.14%	312,744
Mar 31, 2026	14.30	14.39	13.94	14.00	14.00	-3.58%	187,327
Mar 30, 2026	14.50	14.70	14.29	14.52	14.52	-2.62%	259,247
Mar 27, 2026	14.76	14.92	14.60	14.91	14.91	-0.53%	121,814
Mar 26, 2026	15.40	15.40	14.99	14.99	14.99	-1.38%	263,309
Mar 25, 2026	15.17	15.56	15.07	15.20	15.20	1.81%	265,742
Mar 24, 2026	15.35	15.54	14.75	14.93	14.93	1.63%	189,928
Mar 23, 2026	14.80	14.82	14.47	14.69	14.69	-2.07%	334,955
Mar 20, 2026	15.37	15.42	15.00	15.00	15.00	-3.04%	286,093
Mar 19, 2026	15.41	15.66	15.25	15.47	15.47	-1.53%	210,634
Mar 18, 2026	15.52	15.71	15.44	15.71	15.71	1.35%	160,503
Mar 17, 2026	15.23	15.59	15.21	15.50	15.50	2.51%	222,465
Mar 16, 2026	14.80	15.25	14.80	15.12	15.12	1.14%	137,078
Mar 13, 2026	14.80	15.16	14.57	14.95	14.95	-	196,259
Mar 12, 2026	15.17	15.25	14.93	14.95	14.95	-1.97%	175,094
Mar 11, 2026	15.12	15.54	15.12	15.25	15.25	1.46%	289,909
Mar 10, 2026	15.05	15.30	14.86	15.03	15.03	4.59%	213,413
Mar 9, 2026	14.71	14.71	14.25	14.37	14.37	-5.71%	315,694
Mar 6, 2026	15.05	15.33	14.85	15.24	15.24	0.13%	199,532
Mar 5, 2026	15.21	15.60	15.11	15.22	15.22	3.05%	204,293
Mar 4, 2026	15.43	15.50	14.61	14.77	14.77	-5.50%	452,210
Mar 3, 2026	16.40	16.40	15.51	15.63	15.63	-4.98%	240,933
Mar 2, 2026	16.51	16.55	16.26	16.45	16.45	-1.44%	157,915
Feb 27, 2026	16.65	16.75	16.46	16.69	16.69	-	135,956
Feb 26, 2026	16.66	16.84	16.60	16.69	16.69	0.30%	122,172
Feb 25, 2026	16.42	16.66	16.41	16.64	16.64	2.40%	199,833
Feb 24, 2026	16.00	16.29	15.96	16.25	16.25	1.94%	195,172
Feb 23, 2026	16.03	16.24	15.94	15.94	15.94	0.25%	157,838
Feb 20, 2026	15.90	16.00	15.84	15.90	15.90	-	109,149
Feb 19, 2026	15.80	15.98	15.80	15.90	15.90	0.95%	136,596
Feb 18, 2026	15.65	15.75	15.60	15.75	15.75	0.57%	102,025
Feb 17, 2026	15.76	15.84	15.65	15.66	15.66	-0.63%	123,523
Feb 16, 2026	15.85	15.87	15.75	15.76	15.76	0.25%	181,361
Feb 13, 2026	15.62	15.74	15.54	15.72	15.72	0.19%	130,828
Feb 12, 2026	15.67	15.70	15.60	15.69	15.69	0.90%	122,354
Feb 11, 2026	15.52	15.58	15.44	15.55	15.55	0.65%	115,247
Feb 10, 2026	15.56	15.59	15.40	15.45	15.45	0.59%	113,692
Feb 9, 2026	15.41	15.69	15.34	15.36	15.36	3.43%	172,819
Feb 6, 2026	14.90	15.08	14.67	14.85	14.85	-0.74%	441,770