Ascopiave Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	2.75	2.79	2.71	2.79	2.79	2.95%	131,958
Oct 9, 2026	2.73	2.76	2.69	2.71	2.71	0.37%	87,969
Oct 8, 2026	2.67	2.74	2.67	2.70	2.70	-0.18%	112,144
Oct 7, 2026	2.73	2.73	2.63	2.71	2.71	-0.92%	184,019
Oct 6, 2026	2.63	2.73	2.63	2.73	2.73	3.02%	302,674
Oct 5, 2026	2.69	2.69	2.63	2.65	2.65	-	234,020
Oct 2, 2026	2.63	2.67	2.63	2.65	2.65	0.57%	231,829
Oct 1, 2026	2.69	2.69	2.61	2.64	2.64	-0.94%	294,091
Sep 30, 2026	2.65	2.69	2.63	2.66	2.66	1.14%	323,671
Sep 29, 2026	2.67	2.67	2.60	2.63	2.63	-0.19%	214,305
Sep 28, 2026	2.62	2.67	2.62	2.64	2.64	0.57%	95,229
Sep 25, 2026	2.64	2.67	2.59	2.62	2.62	-0.19%	163,318
Sep 24, 2026	2.67	2.67	2.62	2.63	2.63	-0.94%	113,754
Sep 23, 2026	2.65	2.70	2.65	2.65	2.65	-1.85%	301,777
Sep 22, 2026	2.69	2.70	2.65	2.70	2.70	1.12%	168,539
Sep 21, 2026	2.75	2.75	2.67	2.67	2.67	-2.02%	190,294
Sep 18, 2026	2.75	2.75	2.69	2.73	2.73	-0.73%	93,636
Sep 17, 2026	2.66	2.75	2.66	2.75	2.75	3.20%	69,930
Sep 16, 2026	2.69	2.69	2.66	2.66	2.66	-0.19%	111,387
Sep 15, 2026	2.69	2.71	2.67	2.67	2.67	-0.74%	151,366
Sep 14, 2026	2.70	2.73	2.69	2.69	2.69	-2.19%	166,168
Sep 11, 2026	2.71	2.75	2.71	2.75	2.75	1.67%	43,962
Sep 10, 2026	2.73	2.75	2.70	2.70	2.70	-1.10%	89,013
Sep 9, 2026	2.74	2.77	2.73	2.73	2.73	-1.27%	57,603
Sep 8, 2026	2.75	2.78	2.75	2.77	2.77	0.36%	40,917
Sep 7, 2026	2.80	2.80	2.76	2.76	2.76	-1.61%	50,137
Sep 4, 2026	2.75	2.80	2.75	2.80	2.80	2.94%	74,471
Sep 3, 2026	2.77	2.77	2.72	2.72	2.72	-1.09%	80,843
Sep 2, 2026	2.79	2.86	2.75	2.75	2.75	-3.34%	140,485
Sep 1, 2026	2.85	2.85	2.80	2.85	2.85	-	99,054
Aug 31, 2026	2.83	2.85	2.78	2.85	2.85	1.97%	126,269
Aug 28, 2026	2.77	2.81	2.77	2.79	2.79	0.36%	58,856
Aug 27, 2026	2.80	2.81	2.77	2.78	2.78	-0.54%	84,094
Aug 26, 2026	2.80	2.82	2.78	2.80	2.80	-0.18%	100,462
Aug 25, 2026	2.80	2.80	2.76	2.80	2.80	1.08%	62,742
Aug 24, 2026	2.74	2.78	2.74	2.77	2.77	0.36%	40,793
Aug 21, 2026	2.79	2.79	2.73	2.76	2.76	0.73%	229,459
Aug 20, 2026	2.73	2.78	2.72	2.74	2.74	-0.36%	389,042
Aug 19, 2026	2.78	2.78	2.73	2.75	2.75	-0.54%	196,807
Aug 18, 2026	2.79	2.79	2.73	2.77	2.77	0.18%	57,166
Aug 17, 2026	2.80	2.80	2.76	2.76	2.76	-1.60%	75,998
Aug 14, 2026	2.81	2.81	2.77	2.81	2.81	0.90%	49,691
Aug 13, 2026	2.81	2.81	2.77	2.78	2.78	-0.89%	118,317
Aug 12, 2026	2.87	2.87	2.80	2.81	2.81	0.36%	50,199
Aug 11, 2026	2.82	2.82	2.79	2.80	2.80	0.54%	185,604
Aug 10, 2026	2.80	2.83	2.78	2.78	2.78	-1.77%	169,490
Aug 7, 2026	2.80	2.85	2.80	2.83	2.83	-0.35%	127,127
Aug 6, 2026	2.89	2.89	2.83	2.84	2.84	-0.87%	243,001
Aug 5, 2026	2.85	2.90	2.80	2.87	2.87	1.60%	364,970
Aug 4, 2026	2.78	2.85	2.74	2.82	2.82	2.17%	458,539