BIT:1ASSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	30.89	30.89	30.89	30.89	30.89	-0.48%	-
Sep 3, 2026	31.04	31.04	31.04	31.04	31.04	-1.68%	-
Sep 2, 2026	31.57	31.57	31.57	31.57	31.57	0.38%	-
Sep 1, 2026	31.45	31.45	31.45	31.45	31.45	-5.47%	-
Aug 31, 2026	33.27	33.27	33.27	33.27	33.27	0.60%	-
Aug 28, 2026	33.07	33.07	33.07	33.07	33.07	1.97%	-
Aug 27, 2026	32.43	32.43	32.43	32.43	32.43	-2.08%	-
Aug 26, 2026	33.12	33.12	33.12	33.12	33.12	3.50%	-
Aug 25, 2026	31.67	31.67	31.67	32.00	32.00	4.37%	9
Aug 24, 2026	30.66	30.66	30.66	30.66	30.66	-4.87%	-
Aug 21, 2026	32.04	32.04	32.04	32.23	32.23	0.81%	6
Aug 20, 2026	31.97	31.97	31.97	31.97	31.97	0.98%	-
Aug 19, 2026	31.66	31.66	31.66	31.66	31.66	-0.22%	-
Aug 18, 2026	31.73	31.73	31.73	31.73	31.73	0.25%	-
Aug 17, 2026	31.65	31.65	31.65	31.65	31.65	-3.36%	-
Aug 14, 2026	32.75	32.75	32.75	32.75	32.75	-0.52%	-
Aug 13, 2026	32.92	32.92	32.92	32.92	32.92	-0.03%	-
Aug 12, 2026	32.93	32.93	32.93	32.93	32.93	-0.12%	-
Aug 11, 2026	32.97	32.97	32.97	32.97	32.97	0.09%	-
Aug 10, 2026	33.28	33.28	33.28	32.94	32.94	1.95%	9
Aug 7, 2026	32.31	32.31	32.31	32.31	32.31	1.25%	-
Aug 6, 2026	31.91	31.91	31.91	31.91	31.91	-2.36%	-
Aug 5, 2026	30.21	30.21	30.21	32.68	32.68	2.80%	9
Aug 4, 2026	31.79	31.79	31.79	31.79	31.79	0.25%	-
Aug 3, 2026	31.71	31.71	31.71	31.71	31.71	-1.40%	-
Jul 31, 2026	32.16	32.16	32.16	32.16	32.16	0.94%	-
Jul 30, 2026	31.86	31.86	31.86	31.86	31.86	1.08%	-
Jul 29, 2026	31.52	31.52	31.52	31.52	31.52	1.51%	-
Jul 28, 2026	31.05	31.05	31.05	31.05	31.05	-0.80%	-
Jul 27, 2026	31.30	31.30	31.30	31.30	31.30	2.02%	-
Jul 24, 2026	30.68	30.68	30.68	30.68	30.68	-1.26%	-
Jul 23, 2026	31.07	31.07	31.07	31.07	31.07	0.23%	-
Jul 22, 2026	31.00	31.00	31.00	31.00	31.00	-1.31%	-
Jul 21, 2026	31.41	31.41	31.41	31.41	31.41	0.61%	-
Jul 20, 2026	31.22	31.22	31.22	31.22	31.22	-0.92%	-
Jul 17, 2026	32.18	32.18	32.18	31.51	31.51	2.81%	5
Jul 16, 2026	30.65	30.65	30.65	30.65	30.65	0.72%	-
Jul 15, 2026	30.43	30.43	30.43	30.43	30.43	0.63%	-
Jul 14, 2026	30.24	30.24	30.24	30.24	30.24	0.30%	-
Jul 13, 2026	30.15	30.15	30.15	30.15	30.15	-3.24%	-
Jul 10, 2026	31.16	31.16	31.16	31.16	31.16	2.53%	-
Jul 9, 2026	30.39	30.39	30.39	30.39	30.39	1.06%	-
Jul 8, 2026	30.07	30.07	30.07	30.07	30.07	-4.05%	-
Jul 7, 2026	31.34	31.34	31.34	31.34	31.34	2.55%	-
Jul 6, 2026	30.56	30.56	30.56	30.56	30.56	-2.02%	-
Jul 3, 2026	31.19	31.19	31.19	31.19	31.19	-0.13%	-
Jul 2, 2026	31.23	31.23	31.23	31.23	31.23	0.35%	-
Jul 1, 2026	31.12	31.12	31.12	31.12	31.12	0.61%	-
Jun 30, 2026	30.93	30.93	30.93	30.93	30.93	1.08%	-
Jun 29, 2026	30.60	30.60	30.60	30.60	30.60	-2.49%	-