Asset World Corp PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	3.04	3.06	2.98	3.00	3.00	-1.32%	34,735,269
Aug 4, 2026	3.08	3.10	3.02	3.04	3.04	-	57,930,526
Aug 3, 2026	2.98	3.06	2.96	3.04	3.04	2.70%	70,553,690
Jul 31, 2026	3.04	3.06	2.94	2.96	2.96	-2.63%	95,919,010
Jul 30, 2026	2.92	3.06	2.92	3.04	3.04	1.33%	129,399,700
Jul 27, 2026	2.74	3.04	2.72	3.00	3.00	11.94%	252,760,316
Jul 24, 2026	2.58	2.68	2.56	2.68	2.68	0.75%	76,752,380
Jul 23, 2026	2.78	2.78	2.60	2.66	2.66	-4.32%	118,395,182
Jul 22, 2026	2.82	2.82	2.74	2.78	2.78	-1.42%	40,163,019
Jul 21, 2026	2.82	2.84	2.76	2.82	2.82	-	47,410,930
Jul 20, 2026	2.76	2.82	2.74	2.82	2.82	1.44%	46,153,580
Jul 17, 2026	2.76	2.80	2.74	2.78	2.78	-0.71%	45,530,160
Jul 16, 2026	2.84	2.84	2.80	2.80	2.80	-0.71%	40,366,450
Jul 15, 2026	2.72	2.84	2.72	2.82	2.82	6.02%	214,474,653
Jul 14, 2026	2.60	2.68	2.58	2.66	2.66	0.76%	43,738,971
Jul 13, 2026	2.58	2.66	2.56	2.64	2.64	2.33%	44,041,949
Jul 10, 2026	2.60	2.62	2.56	2.58	2.58	0.78%	47,976,252
Jul 9, 2026	2.50	2.58	2.50	2.56	2.56	2.40%	37,925,415
Jul 8, 2026	2.60	2.60	2.46	2.50	2.50	-3.85%	73,836,570
Jul 7, 2026	2.62	2.62	2.54	2.60	2.60	-1.52%	48,195,290
Jul 6, 2026	2.64	2.66	2.62	2.64	2.64	-	19,074,210
Jul 3, 2026	2.60	2.66	2.60	2.64	2.64	1.54%	60,705,898
Jul 2, 2026	2.64	2.66	2.54	2.60	2.60	-0.76%	87,166,826
Jul 1, 2026	2.68	2.68	2.60	2.62	2.62	-2.24%	84,588,726
Jun 30, 2026	2.74	2.74	2.68	2.68	2.68	-2.90%	72,363,273
Jun 29, 2026	2.76	2.76	2.68	2.76	2.76	-	92,381,994
Jun 26, 2026	2.70	2.78	2.68	2.76	2.76	0.73%	61,995,668
Jun 25, 2026	2.62	2.74	2.62	2.74	2.74	4.58%	113,163,483
Jun 24, 2026	2.56	2.66	2.52	2.62	2.62	2.34%	80,745,873
Jun 23, 2026	2.56	2.58	2.52	2.56	2.56	-0.78%	45,148,028
Jun 22, 2026	2.62	2.62	2.56	2.58	2.58	-1.53%	28,063,025
Jun 19, 2026	2.58	2.62	2.56	2.62	2.62	0.77%	55,130,560
Jun 18, 2026	2.58	2.60	2.50	2.60	2.60	-	66,438,350
Jun 17, 2026	2.64	2.64	2.56	2.60	2.60	-1.52%	105,170,300
Jun 16, 2026	2.60	2.66	2.56	2.64	2.64	2.33%	102,778,200
Jun 15, 2026	2.50	2.58	2.48	2.58	2.58	4.88%	125,120,700
Jun 12, 2026	2.40	2.48	2.38	2.46	2.46	3.36%	54,035,440
Jun 11, 2026	2.34	2.40	2.34	2.38	2.38	-	15,565,590
Jun 10, 2026	2.42	2.44	2.36	2.38	2.38	-2.46%	54,456,840
Jun 9, 2026	2.48	2.48	2.38	2.44	2.44	-	75,826,200
Jun 8, 2026	2.34	2.46	2.34	2.44	2.44	0.83%	105,329,850
Jun 5, 2026	2.32	2.42	2.30	2.42	2.42	6.14%	123,395,500
Jun 4, 2026	2.28	2.32	2.26	2.28	2.28	-1.72%	35,577,980
Jun 2, 2026	2.26	2.34	2.22	2.32	2.32	1.75%	43,566,490
May 29, 2026	2.28	2.28	2.24	2.28	2.28	0.88%	35,910,250
May 28, 2026	2.30	2.30	2.22	2.26	2.26	-2.59%	66,530,850
May 27, 2026	2.30	2.34	2.28	2.32	2.32	1.75%	37,289,870
May 26, 2026	2.34	2.36	2.28	2.28	2.28	-2.56%	61,525,730
May 25, 2026	2.24	2.34	2.22	2.34	2.34	7.34%	145,623,500
May 22, 2026	2.20	2.20	2.16	2.18	2.18	-	40,969,710