BIT:1ASSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 26, 2026	31.38	31.38	31.38	31.38	31.38	2.75%	-
Jun 25, 2026	30.54	30.54	30.54	30.54	30.54	-3.99%	-
Jun 24, 2026	31.81	31.81	31.81	31.81	31.81	2.61%	-
Jun 23, 2026	31.00	31.00	31.00	31.00	31.00	-4.14%	-
Jun 22, 2026	32.34	32.34	32.34	32.34	32.34	-6.53%	-
Jun 19, 2026	34.60	34.60	34.60	34.60	34.60	7.25%	-
Jun 18, 2026	32.26	32.26	32.26	32.26	32.26	2.58%	-
Jun 17, 2026	31.45	31.45	31.45	31.45	31.45	-3.53%	-
Jun 16, 2026	32.60	32.60	32.60	32.60	32.60	1.97%	-
Jun 15, 2026	31.97	31.97	31.97	31.97	31.97	2.34%	-
Jun 12, 2026	31.24	31.24	31.24	31.24	31.24	2.33%	-
Jun 11, 2026	30.53	30.53	30.53	30.53	30.53	-0.91%	-
Jun 10, 2026	30.81	30.81	30.81	30.81	30.81	0.42%	-
Jun 9, 2026	30.68	30.68	30.68	30.68	30.68	-0.81%	-
Jun 8, 2026	30.93	30.93	30.93	30.93	30.93	2.38%	-
Jun 5, 2026	30.21	30.21	30.21	30.21	30.21	-2.77%	-
Jun 4, 2026	31.07	31.07	31.07	31.07	31.07	2.91%	-
Jun 3, 2026	30.19	30.19	30.19	30.19	30.19	-2.55%	-
Jun 2, 2026	30.98	30.98	30.98	30.98	30.98	-0.86%	-
Jun 1, 2026	31.25	31.25	31.25	31.25	31.25	-5.47%	-
May 29, 2026	33.06	33.06	33.06	33.06	33.06	2.45%	-
May 28, 2026	32.27	32.27	32.27	32.27	32.27	0.28%	-
May 27, 2026	32.18	32.18	32.18	32.18	32.18	-3.01%	-
May 26, 2026	33.18	33.18	33.18	33.18	33.18	1.75%	-
May 25, 2026	32.61	32.61	32.61	32.61	32.61	5.98%	-
May 22, 2026	31.25	31.25	31.25	30.77	30.77	-2.53%	125
May 21, 2026	31.57	31.57	31.57	31.57	31.57	0.32%	-
May 20, 2026	31.47	31.47	31.47	31.47	31.47	-0.41%	-
May 19, 2026	31.60	31.60	31.60	31.60	31.60	1.28%	-
May 18, 2026	31.20	31.20	31.20	31.20	31.20	1.40%	-
May 15, 2026	30.77	30.77	30.77	30.77	30.77	-11.40%	-
May 14, 2026	34.73	34.73	34.73	34.73	34.73	0.55%	-
May 13, 2026	34.54	34.54	34.54	34.54	34.54	3.82%	-
May 12, 2026	33.27	33.27	33.27	33.27	33.27	-0.81%	-
May 11, 2026	35.25	35.25	35.25	33.54	33.54	-1.24%	2
May 8, 2026	33.96	33.96	33.96	33.96	33.96	0.89%	-
May 7, 2026	34.80	34.80	34.00	33.66	33.66	1.54%	106
May 6, 2026	33.15	33.15	33.15	33.15	33.15	2.57%	-
May 5, 2026	33.42	35.06	33.42	32.32	32.32	1.54%	3
May 4, 2026	31.83	31.83	31.83	31.83	31.83	-17.73%	-
Apr 30, 2026	36.00	36.00	36.00	38.69	38.69	9.08%	30
Apr 29, 2026	35.47	35.47	35.47	35.47	35.47	4.68%	-
Apr 28, 2026	34.18	34.18	34.18	34.18	33.89	-4.61%	-