Asset Five Group PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	1.80	1.83	1.80	1.83	1.83	-	14,605
May 25, 2026	1.80	1.83	1.80	1.83	1.83	0.55%	8,531
May 22, 2026	1.82	1.82	1.80	1.82	1.82	-	24,612
May 21, 2026	1.83	1.83	1.80	1.82	1.82	-0.55%	10,400
May 20, 2026	1.83	1.83	1.77	1.83	1.83	-	29,300
May 19, 2026	1.83	1.83	1.80	1.83	1.83	-	10,000
May 18, 2026	1.83	1.83	1.80	1.83	1.83	-	14,600
May 15, 2026	1.83	1.83	1.83	1.83	1.83	-	1,105
May 14, 2026	1.84	1.84	1.81	1.83	1.83	-0.54%	8,607
May 13, 2026	1.84	1.84	1.80	1.84	1.84	0.55%	46,600
May 12, 2026	1.84	1.84	1.81	1.83	1.83	-	1,600
May 11, 2026	1.81	1.83	1.80	1.83	1.83	-0.54%	13,701
May 8, 2026	1.82	1.84	1.82	1.84	1.84	-0.54%	11,700
May 7, 2026	1.84	1.85	1.84	1.85	1.85	0.54%	1,610
May 6, 2026	1.85	1.85	1.80	1.84	1.84	-0.54%	64,600
May 5, 2026	1.85	1.85	1.85	1.85	1.85	0.54%	1,000
Apr 30, 2026	1.84	1.84	1.80	1.84	1.84	-	601,000
Apr 29, 2026	1.84	1.84	1.83	1.84	1.84	-	5,502
Apr 28, 2026	1.84	1.84	1.81	1.84	1.84	-	23,320
Apr 27, 2026	1.85	1.85	1.83	1.84	1.84	-	24,100
Apr 24, 2026	1.85	1.85	1.82	1.84	1.84	-	9,000
Apr 23, 2026	1.85	1.85	1.83	1.84	1.84	-0.54%	12,700
Apr 22, 2026	1.85	1.85	1.85	1.85	1.85	0.54%	2,700
Apr 21, 2026	1.84	1.84	1.82	1.84	1.84	-	9,300
Apr 20, 2026	1.81	1.85	1.81	1.84	1.84	0.55%	19,430