BIT:1ASSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	3.77%	-
Apr 28, 2026	34.18	34.18	34.18	34.18	33.89	-4.61%	-
Apr 27, 2026	32.32	32.32	32.32	35.83	35.52	1.50%	100
Apr 24, 2026	35.30	35.30	35.30	35.30	35.00	0.34%	-
Apr 23, 2026	35.18	35.18	35.18	35.18	34.88	2.12%	-
Apr 22, 2026	34.45	34.45	34.45	34.45	34.15	32.50%	-
Apr 21, 2026	26.00	26.00	26.00	26.00	25.78	-21.45%	-
Apr 20, 2026	33.10	33.10	33.10	33.10	32.81	3.63%	-
Apr 17, 2026	31.94	31.94	31.94	31.94	31.66	-0.28%	-
Apr 16, 2026	32.03	32.03	32.03	32.03	31.75	-3.14%	-
Apr 15, 2026	33.07	33.07	33.07	33.07	32.79	-1.72%	-
Apr 14, 2026	33.65	33.65	33.65	33.65	33.36	-5.58%	-
Apr 13, 2026	35.64	35.64	35.64	35.64	35.33	6.13%	-
Apr 10, 2026	33.57	33.57	33.57	33.58	33.29	3.42%	100
Apr 9, 2026	32.47	32.47	32.47	32.47	32.19	1.56%	-
Apr 8, 2026	31.97	31.97	31.97	31.97	31.69	1.52%	-
Apr 7, 2026	31.49	31.49	31.49	31.49	31.22	-0.03%	-
Apr 2, 2026	31.50	31.50	31.50	31.50	31.23	0.03%	-
Apr 1, 2026	31.49	31.49	31.49	31.49	31.22	3.04%	-
Mar 31, 2026	30.56	30.56	30.56	30.56	30.30	0.43%	-
Mar 30, 2026	30.43	30.43	30.43	30.43	30.17	-0.33%	-
Mar 27, 2026	30.53	30.53	30.53	30.53	30.27	-0.10%	-
Mar 26, 2026	30.56	30.56	30.56	30.56	30.30	-0.49%	-
Mar 25, 2026	30.71	30.71	30.71	30.71	30.45	0.52%	-
Mar 24, 2026	30.55	30.55	30.55	30.55	30.29	-0.29%	-
Mar 23, 2026	30.64	30.64	30.64	30.64	30.38	2.07%	-
Mar 20, 2026	30.02	30.02	30.02	30.02	29.76	-4.91%	-
Mar 19, 2026	31.57	31.57	31.57	31.57	31.30	-1.90%	-
Mar 18, 2026	32.18	32.18	32.18	32.18	31.90	-0.46%	-
Mar 17, 2026	32.33	32.33	32.33	32.33	32.05	0.72%	-
Mar 16, 2026	32.10	32.10	32.10	32.10	31.82	-3.72%	-
Mar 13, 2026	33.34	33.34	33.34	33.34	33.05	-1.91%	-
Mar 12, 2026	33.99	33.99	33.99	33.99	33.70	-1.62%	-
Mar 11, 2026	34.55	34.55	34.55	34.55	34.25	-0.60%	-
Mar 10, 2026	34.76	34.76	34.76	34.76	34.46	1.49%	-
Mar 9, 2026	34.25	34.25	34.25	34.25	33.95	-1.64%	-
Mar 6, 2026	34.82	34.82	34.82	34.82	34.52	0.84%	-
Mar 5, 2026	34.88	34.88	34.88	34.53	34.23	-3.76%	50
Mar 4, 2026	35.88	35.88	35.88	35.88	35.57	-0.53%	-
Mar 3, 2026	36.07	36.07	36.07	36.07	35.76	0.90%	-
Mar 2, 2026	35.75	35.75	35.75	35.75	35.44	-0.31%	-
Feb 27, 2026	35.86	35.86	35.86	35.86	35.55	-0.08%	-
Feb 26, 2026	35.89	35.89	35.89	35.89	35.58	-0.08%	-
Feb 25, 2026	35.92	35.92	35.92	35.92	35.61	-	-
Feb 24, 2026	35.92	35.92	35.92	35.92	35.61	0.22%	-
Feb 23, 2026	35.84	35.84	35.84	35.84	35.53	-0.31%	-