Asset Five Group PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	1.79	1.80	1.75	1.79	1.79	0.56%	132,404
Aug 10, 2026	1.79	1.79	1.77	1.78	1.78	1.71%	9,600
Aug 7, 2026	1.27	1.79	1.27	1.75	1.75	-3.31%	201,559
Aug 6, 2026	1.81	1.81	1.79	1.81	1.81	-0.55%	4,300
Aug 5, 2026	1.80	1.82	1.78	1.82	1.82	-	30,201
Aug 4, 2026	1.82	1.82	1.80	1.82	1.82	-	17,900
Aug 3, 2026	1.82	1.82	1.76	1.82	1.82	-	7,200
Jul 31, 2026	1.83	1.85	1.80	1.82	1.82	1.11%	26,200
Jul 30, 2026	1.82	1.82	1.77	1.80	1.80	-	39,201
Jul 27, 2026	1.82	1.82	1.79	1.80	1.80	-0.55%	37,900
Jul 24, 2026	1.82	1.85	1.78	1.81	1.81	-	51,300
Jul 23, 2026	1.82	1.82	1.80	1.81	1.81	-0.55%	5,200
Jul 22, 2026	1.83	1.83	1.81	1.82	1.82	-	12,200
Jul 21, 2026	1.81	1.82	1.80	1.82	1.82	-	9,101
Jul 20, 2026	1.83	1.83	1.80	1.82	1.82	-	33,800
Jul 17, 2026	1.84	1.84	1.80	1.82	1.82	-0.55%	42,801
Jul 16, 2026	1.82	1.86	1.78	1.83	1.83	0.55%	219,126
Jul 15, 2026	1.85	1.85	1.78	1.82	1.82	-0.55%	78,700
Jul 14, 2026	1.84	1.84	1.80	1.83	1.83	0.55%	13,007
Jul 13, 2026	1.85	1.86	1.82	1.82	1.82	-1.09%	48,201
Jul 10, 2026	1.84	1.86	1.80	1.84	1.84	0.55%	63,845
Jul 9, 2026	1.84	1.84	1.82	1.83	1.83	0.55%	32,100
Jul 8, 2026	1.83	1.92	1.81	1.82	1.82	-0.55%	426,942
Jul 7, 2026	1.88	1.92	1.83	1.83	1.83	-2.66%	222,900
Jul 6, 2026	2.08	2.08	1.88	1.88	1.88	-7.84%	1,416,734
Jul 3, 2026	1.81	2.20	1.80	2.04	2.04	12.09%	1,545,310
Jul 2, 2026	1.82	1.82	1.80	1.82	1.82	-	27,900
Jul 1, 2026	1.83	1.83	1.80	1.82	1.82	-	12,600
Jun 30, 2026	1.83	1.83	1.82	1.82	1.82	-	17,700
Jun 29, 2026	1.83	1.83	1.79	1.82	1.82	-0.55%	16,810
Jun 26, 2026	1.83	1.83	1.82	1.83	1.83	-	22,600
Jun 25, 2026	1.83	1.83	1.81	1.83	1.83	-	13,200
Jun 24, 2026	1.83	1.83	1.81	1.83	1.83	-	20,212
Jun 23, 2026	1.82	1.84	1.80	1.83	1.83	-	23,000
Jun 22, 2026	1.83	1.84	1.81	1.83	1.83	-	739,343
Jun 19, 2026	1.83	1.83	1.83	1.83	1.83	-	1,511
Jun 18, 2026	1.80	1.83	1.80	1.83	1.83	1.10%	36,513
Jun 17, 2026	1.82	1.82	1.78	1.81	1.81	-0.55%	13,600
Jun 16, 2026	1.83	1.83	1.80	1.82	1.82	-	9,502
Jun 15, 2026	1.82	1.82	1.82	1.82	1.82	-	1,301
Jun 12, 2026	1.82	1.82	1.82	1.82	1.82	-	1,301
Jun 11, 2026	1.82	1.82	1.82	1.82	1.82	-	610
Jun 10, 2026	1.81	1.83	1.81	1.82	1.82	0.55%	52,704
Jun 9, 2026	1.79	1.81	1.78	1.81	1.81	-	68,702
Jun 8, 2026	1.79	1.81	1.77	1.81	1.81	-0.55%	2,607
Jun 5, 2026	1.82	1.82	1.78	1.82	1.82	-0.55%	15,257
Jun 4, 2026	1.82	1.83	1.80	1.83	1.83	1.67%	101,070
Jun 2, 2026	1.82	1.82	1.79	1.80	1.80	-1.10%	61,029
May 28, 2026	1.82	1.82	1.80	1.82	1.82	-	9,000
May 27, 2026	1.83	1.83	1.79	1.82	1.82	-0.55%	25,300