BIT:1ASSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	32.42	32.42	32.42	32.42	32.42	1.41%	-
Sep 23, 2026	31.97	31.97	31.97	31.97	31.97	-2.92%	-
Sep 22, 2026	32.93	32.93	32.93	32.93	32.93	2.27%	-
Sep 21, 2026	32.20	32.20	32.20	32.20	32.20	3.34%	-
Sep 18, 2026	31.16	31.16	31.16	31.16	31.16	-2.69%	-
Sep 17, 2026	32.02	32.02	32.02	32.02	32.02	2.66%	-
Sep 16, 2026	31.19	31.19	31.19	31.19	31.19	4.49%	-
Sep 15, 2026	29.85	29.85	29.85	29.85	29.85	-1.00%	-
Sep 14, 2026	30.15	30.15	30.15	30.15	30.15	-2.11%	-
Sep 11, 2026	30.80	30.80	30.80	30.80	30.80	0.42%	-
Sep 10, 2026	30.67	30.67	30.67	30.67	30.67	1.05%	-
Sep 9, 2026	30.35	30.35	30.35	30.35	30.35	-3.71%	-
Sep 8, 2026	31.52	31.52	31.52	31.52	31.52	1.12%	-
Sep 7, 2026	31.17	31.17	31.17	31.17	31.17	0.91%	-
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