ASN Broker PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.74	0.75	0.74	0.75	0.75	-	2,600
Mar 31, 2026	0.70	0.75	0.67	0.75	0.75	8.70%	5,200
Mar 30, 2026	0.69	0.70	0.66	0.69	0.69	1.47%	1,699
Mar 27, 2026	0.67	0.68	0.67	0.68	0.68	1.49%	4,610
Mar 26, 2026	0.67	0.67	0.67	0.67	0.67	-	9,600
Mar 25, 2026	0.68	0.68	0.67	0.67	0.67	1.52%	21,004
Mar 24, 2026	0.68	0.68	0.64	0.66	0.66	-	4,818
Mar 23, 2026	0.65	0.66	0.54	0.66	0.66	-2.94%	17,629
Mar 20, 2026	0.66	0.68	0.65	0.68	0.68	-	13,000
Mar 19, 2026	0.68	0.68	0.68	0.68	0.68	-1.45%	6,200
Mar 18, 2026	0.69	0.69	0.68	0.69	0.69	-	808
Mar 17, 2026	0.71	0.71	0.66	0.69	0.69	-1.43%	21,900
Mar 16, 2026	0.70	0.70	0.70	0.70	0.70	-1.41%	1,000
Mar 13, 2026	0.71	0.71	0.71	0.71	0.71	-	204
Mar 12, 2026	0.71	0.71	0.70	0.71	0.71	-	401
Mar 11, 2026	0.74	0.74	0.70	0.71	0.71	1.43%	16,204
Mar 10, 2026	0.70	0.73	0.69	0.70	0.70	-5.41%	57,600
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