Ascopiave Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 3, 2026	2.70	2.77	2.69	2.76	2.76	2.60%	271,401
Jul 31, 2026	2.76	2.78	2.69	2.69	2.69	-1.10%	318,168
Jul 30, 2026	2.90	2.93	2.72	2.72	2.72	-5.56%	483,810
Jul 29, 2026	2.90	2.93	2.87	2.88	2.88	-0.52%	113,600
Jul 28, 2026	2.97	2.97	2.90	2.90	2.90	-1.53%	109,021
Jul 27, 2026	2.95	2.98	2.93	2.94	2.94	-0.34%	71,742
Jul 24, 2026	3.04	3.04	2.95	2.95	2.95	-1.83%	85,310
Jul 23, 2026	3.00	3.01	2.98	3.01	3.01	0.17%	85,103
Jul 22, 2026	2.99	3.05	2.98	3.00	3.00	0.33%	45,124
Jul 21, 2026	3.05	3.06	2.99	2.99	2.99	-1.97%	42,892
Jul 20, 2026	3.10	3.10	3.03	3.05	3.05	-0.16%	52,449
Jul 17, 2026	3.01	3.10	3.01	3.06	3.06	-0.16%	48,746
Jul 16, 2026	3.08	3.08	3.04	3.06	3.06	-0.49%	82,650
Jul 15, 2026	3.03	3.08	3.03	3.08	3.08	-0.49%	54,623
Jul 14, 2026	3.05	3.09	3.04	3.09	3.09	0.16%	60,690
Jul 13, 2026	3.05	3.09	3.02	3.09	3.09	1.31%	93,817
Jul 10, 2026	3.03	3.05	3.01	3.05	3.05	-0.16%	102,861
Jul 9, 2026	3.09	3.09	3.04	3.05	3.05	-0.81%	53,194
Jul 8, 2026	3.02	3.08	3.02	3.08	3.08	0.82%	69,727
Jul 7, 2026	3.04	3.10	3.01	3.05	3.05	1.33%	222,131
Jul 6, 2026	2.98	3.03	2.98	3.01	3.01	-	88,373
Jul 3, 2026	3.00	3.02	2.98	3.01	3.01	0.84%	85,506
Jul 2, 2026	2.96	2.99	2.93	2.99	2.99	1.70%	104,640
Jul 1, 2026	2.94	2.94	2.87	2.94	2.94	-0.17%	191,079
Jun 30, 2026	2.99	2.99	2.94	2.94	2.94	-0.34%	60,409
Jun 29, 2026	3.03	3.03	2.95	2.95	2.95	-1.34%	70,609
Jun 26, 2026	2.99	3.02	2.99	2.99	2.99	-0.99%	43,514
Jun 25, 2026	3.00	3.04	2.97	3.02	3.02	1.17%	97,390
Jun 24, 2026	3.05	3.05	2.95	2.99	2.99	-0.83%	166,494