ASN Broker PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.78	0.78	0.75	0.78	-	1.30%	300
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
Dec 23, 2025	0.85	0.85	0.83	0.84	0.84	-1.18%	6,722
Dec 22, 2025	0.86	0.88	0.80	0.85	0.85	-5.56%	40,900
Dec 19, 2025	0.90	0.90	0.90	0.90	0.90	-	3,620
Dec 18, 2025	0.90	0.90	0.90	0.90	0.90	-	3,400
Dec 17, 2025	0.90	0.90	0.90	0.90	0.90	-	104
Dec 16, 2025	0.90	0.90	0.90	0.90	0.90	-1.10%	6,310
Dec 15, 2025	0.90	0.91	0.90	0.91	0.91	-	8,700
Dec 12, 2025	0.87	0.91	0.87	0.91	0.91	1.11%	7,200
Dec 11, 2025	0.86	0.91	0.86	0.90	0.90	-1.10%	5,700
Dec 9, 2025	0.90	0.92	0.90	0.91	0.91	-2.15%	15,400
Dec 8, 2025	0.91	0.93	0.91	0.93	0.93	-	13,500
Dec 4, 2025	0.93	0.93	0.93	0.93	0.93	-	20,100
Dec 3, 2025	0.95	0.95	0.92	0.93	0.93	-2.11%	11,100
Dec 2, 2025	0.95	0.95	0.95	0.95	0.95	-2.06%	11,200
Dec 1, 2025	0.98	0.98	0.97	0.97	0.97	-2.02%	4,400
Nov 28, 2025	0.93	1.00	0.93	0.99	0.99	6.45%	5,100
Nov 27, 2025	0.95	0.95	0.93	0.93	0.93	-6.06%	3,200
Nov 26, 2025	1.01	1.01	0.99	0.99	0.99	4.21%	200