ASN Broker PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	0.71	0.71	0.66	0.69	0.69	1.47%	6,600
May 8, 2026	0.65	0.72	0.65	0.68	0.68	1.49%	18,001
May 7, 2026	0.67	0.67	0.67	0.67	0.67	-6.94%	200
May 6, 2026	0.70	0.72	0.70	0.72	0.72	7.46%	12,100
May 5, 2026	0.73	0.73	0.67	0.67	0.67	1.52%	4,700
Apr 30, 2026	0.69	0.70	0.66	0.66	0.66	-4.35%	5,012
Apr 29, 2026	0.69	0.69	0.69	0.69	0.69	-	100
Apr 28, 2026	0.68	0.69	0.68	0.69	0.69	-	4,700
Apr 27, 2026	0.68	0.69	0.68	0.69	0.69	-	12,401
Apr 24, 2026	0.65	0.69	0.64	0.69	0.69	6.15%	700
Apr 23, 2026	0.65	0.67	0.65	0.65	0.65	-	1,100
Apr 22, 2026	0.65	0.67	0.65	0.65	0.65	-2.99%	5,500
Apr 21, 2026	0.65	0.67	0.65	0.67	0.67	3.08%	14,312
Apr 20, 2026	0.65	0.65	0.65	0.65	0.65	-9.72%	8,001
Apr 17, 2026	0.73	0.73	0.70	0.72	0.72	5.88%	6,201
Apr 16, 2026	0.71	0.76	0.67	0.68	0.68	-1.45%	900
Apr 10, 2026	0.70	0.70	0.69	0.69	0.69	1.47%	3,901
Apr 9, 2026	0.68	0.68	0.68	0.68	0.68	-	500
Apr 8, 2026	0.66	0.68	0.66	0.68	0.68	6.25%	600
Apr 7, 2026	0.64	0.64	0.64	0.64	0.64	-15.79%	749
Apr 2, 2026	0.76	0.76	0.76	0.76	0.76	1.33%	120
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