BIT:1ASSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-