ASN Broker PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.75	0.76	0.72	0.74	0.74	-2.63%	7,701
Mar 6, 2026	0.75	0.76	0.75	0.76	0.76	1.33%	9,100
Mar 5, 2026	0.75	0.75	0.75	0.75	0.75	2.74%	8,100
Mar 4, 2026	0.73	0.74	0.68	0.73	0.73	1.39%	13,245
Mar 2, 2026	0.75	0.75	0.72	0.72	0.72	-2.70%	22,300
Feb 27, 2026	0.77	0.77	0.74	0.74	0.74	-2.63%	17,407
Feb 26, 2026	0.76	0.77	0.76	0.76	0.76	-	4,300
Feb 25, 2026	0.77	0.77	0.76	0.76	0.76	-	20,000
Feb 24, 2026	0.76	0.77	0.76	0.76	0.76	-1.30%	300
Feb 23, 2026	0.75	0.77	0.75	0.77	0.77	-	19,400
Feb 20, 2026	0.77	0.77	0.76	0.77	0.77	1.32%	21,000
Feb 19, 2026	0.78	0.79	0.76	0.76	0.76	1.33%	242,201
Feb 18, 2026	0.78	0.78	0.75	0.75	0.75	-3.85%	63,000
Feb 17, 2026	0.78	0.78	0.76	0.78	0.78	-	63,700
Feb 16, 2026	0.77	0.78	0.77	0.78	0.78	2.63%	14,700
Feb 13, 2026	0.77	0.77	0.76	0.76	0.76	-1.30%	6,300
Feb 12, 2026	0.77	0.77	0.77	0.77	0.77	-	38,669
Feb 11, 2026	0.76	0.78	0.76	0.77	0.77	-	2,700
Feb 10, 2026	0.78	0.78	0.75	0.77	0.77	-	24,700
Feb 9, 2026	0.73	0.78	0.73	0.77	0.77	5.48%	221,900
Feb 6, 2026	0.76	0.76	0.73	0.73	0.73	-2.67%	3,902
Feb 5, 2026	0.72	0.75	0.72	0.75	0.75	1.35%	11,406
Feb 4, 2026	0.77	0.77	0.74	0.74	0.74	-3.90%	7,800
Feb 3, 2026	0.77	0.77	0.77	0.77	0.77	-	1,004
Feb 2, 2026	0.77	0.77	0.76	0.77	0.77	-	7,000
Jan 30, 2026	0.77	0.77	0.77	0.77	0.77	-	1,200
Jan 29, 2026	0.79	0.79	0.77	0.77	0.77	-3.75%	800
Jan 28, 2026	0.79	0.80	0.79	0.80	0.80	1.27%	6,100
Jan 27, 2026	0.80	0.80	0.79	0.79	0.79	-	4,710
Jan 26, 2026	0.79	0.79	0.79	0.79	0.79	1.28%	200
Jan 23, 2026	0.78	0.78	0.78	0.78	0.78	-	198
Jan 22, 2026	0.78	0.79	0.78	0.78	0.78	-1.27%	2,701
Jan 21, 2026	0.77	0.79	0.77	0.79	0.79	-1.25%	1,301
Jan 20, 2026	0.78	0.80	0.78	0.80	0.80	2.56%	8,700
Jan 19, 2026	0.77	0.79	0.77	0.78	0.78	1.30%	4,711
Jan 16, 2026	0.80	0.80	0.60	0.77	0.77	-4.94%	38,400
Jan 15, 2026	0.80	0.81	0.80	0.81	0.81	-	11,407
Jan 14, 2026	0.81	0.81	0.80	0.81	0.81	1.25%	7,700
Jan 13, 2026	0.81	0.81	0.80	0.80	0.80	-3.61%	2,020
Jan 12, 2026	0.82	0.83	0.82	0.83	0.83	1.22%	404
Jan 9, 2026	0.83	0.84	0.82	0.82	0.82	-1.20%	24,800
Jan 8, 2026	0.82	0.83	0.82	0.83	0.83	-	31,700
Jan 7, 2026	0.83	0.83	0.83	0.83	0.83	-	35,600
Jan 6, 2026	0.81	0.84	0.81	0.83	0.83	-1.19%	8,900
Jan 5, 2026	0.86	0.86	0.80	0.84	0.84	-2.33%	7,837
Dec 30, 2025	0.86	0.86	0.85	0.86	0.86	-	5,200
Dec 29, 2025	0.86	0.86	0.84	0.86	0.86	-	7,500
Dec 26, 2025	0.84	0.86	0.84	0.86	0.86	-	8,000
Dec 25, 2025	0.84	0.86	0.84	0.86	0.86	1.18%	5,110
Dec 24, 2025	0.82	0.85	0.82	0.85	0.85	1.19%	4,104