ASN Broker PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	1.05	1.06	1.02	1.02	-	2.00%	22,501
Jul 20, 2026	1.00	1.00	1.00	1.00	1.00	2.04%	18,342
Jul 17, 2026	1.02	1.05	0.95	0.98	0.98	-3.92%	42,435
Jul 16, 2026	1.02	1.02	1.02	1.02	1.02	-	5,201
Jul 15, 2026	0.98	1.05	0.90	1.02	1.02	4.08%	13,509
Jul 14, 2026	1.00	1.00	0.98	0.98	0.98	-2.00%	5,400
Jul 13, 2026	0.95	1.02	0.95	1.00	1.00	3.09%	27,816
Jul 10, 2026	0.97	1.00	0.97	0.97	0.97	1.04%	4,217
Jul 9, 2026	0.93	1.00	0.91	0.96	0.96	3.23%	50,120
Jul 8, 2026	0.88	0.93	0.88	0.93	0.93	5.68%	55,503
Jul 7, 2026	0.84	0.88	0.81	0.88	0.88	4.76%	2,310
Jul 6, 2026	0.86	0.88	0.82	0.84	0.84	-4.55%	91,100
Jul 3, 2026	0.94	0.95	0.84	0.88	0.88	-6.38%	26,500
Jul 2, 2026	0.78	1.07	0.78	0.94	0.94	13.25%	296,150
Jul 1, 2026	0.81	0.85	0.78	0.83	0.83	2.47%	12,226
Jun 30, 2026	0.80	0.84	0.72	0.81	0.81	1.25%	4,000
Jun 29, 2026	0.71	0.80	0.71	0.80	0.80	-1.23%	705
Jun 26, 2026	0.81	0.81	0.81	0.81	0.81	-	101
Jun 25, 2026	0.78	0.81	0.78	0.81	0.81	2.53%	7,000
Jun 24, 2026	0.81	0.85	0.70	0.79	0.79	-2.47%	33,601
Jun 23, 2026	0.73	0.90	0.73	0.81	0.81	5.19%	189,613
Jun 22, 2026	0.73	0.80	0.73	0.77	0.77	4.05%	21,553
Jun 19, 2026	0.72	0.80	0.72	0.74	0.74	2.78%	2,100
Jun 18, 2026	0.71	0.75	0.71	0.72	0.72	-8.86%	1,405
Jun 17, 2026	0.75	0.79	0.75	0.79	0.79	5.33%	300
Jun 16, 2026	0.75	0.75	0.75	0.75	0.75	-1.32%	600
Jun 15, 2026	0.76	0.77	0.76	0.76	0.76	1.33%	1,502
Jun 12, 2026	0.75	0.75	0.72	0.75	0.75	1.35%	2,700
Jun 11, 2026	0.73	0.74	0.73	0.74	0.74	4.23%	5,200
Jun 10, 2026	0.71	0.71	0.71	0.71	0.71	-2.74%	102
Jun 9, 2026	0.73	0.74	0.73	0.73	0.73	-	700
Jun 8, 2026	0.73	0.73	0.70	0.73	0.73	-	23,220
Jun 5, 2026	0.71	0.73	0.70	0.73	0.73	-	7,117
Jun 4, 2026	0.73	0.73	0.73	0.73	0.73	1.39%	28,799,070
Jun 2, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	4,700
May 29, 2026	0.70	0.73	0.70	0.73	0.73	-	10,400
May 28, 2026	0.73	0.73	0.73	0.73	0.73	1.39%	100
May 27, 2026	0.70	0.75	0.67	0.72	0.72	-	13,401
May 26, 2026	0.74	0.74	0.68	0.72	0.72	-5.26%	31,600
May 25, 2026	0.73	0.76	0.70	0.76	0.76	5.56%	10,500
May 22, 2026	0.71	0.72	0.71	0.72	0.72	4.35%	200
May 21, 2026	0.75	0.75	0.69	0.69	0.69	-6.76%	35,700
May 20, 2026	0.74	0.74	0.74	0.74	0.74	-1.33%	100
May 19, 2026	0.75	0.75	0.75	0.75	0.75	4.17%	100
May 18, 2026	0.72	0.72	0.69	0.72	0.72	5.88%	1,400
May 15, 2026	0.77	0.77	0.68	0.68	0.68	-9.33%	1,500
May 14, 2026	0.76	0.76	0.75	0.75	0.75	-	6,700
May 13, 2026	0.72	0.78	0.72	0.75	0.75	2.74%	19,110
May 12, 2026	0.70	0.75	0.67	0.73	0.73	5.80%	15,810
May 11, 2026	0.71	0.71	0.66	0.69	0.69	1.47%	6,600