JAS Asset PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2025	0.81	0.82	0.80	0.80	0.80	-	147,809
Aug 19, 2025	0.80	0.83	0.79	0.80	0.80	2.56%	551,204
Aug 18, 2025	0.80	0.81	0.78	0.78	0.78	-2.50%	270,351
Aug 15, 2025	0.79	0.84	0.78	0.80	0.80	1.27%	1,404,608
Aug 14, 2025	0.82	0.82	0.79	0.79	0.79	-3.66%	652,308
Aug 13, 2025	0.81	0.83	0.81	0.82	0.82	-	434,100
Aug 8, 2025	0.83	0.85	0.82	0.82	0.82	-1.20%	1,032,803
Aug 7, 2025	0.86	0.86	0.83	0.83	0.83	-2.35%	2,277,211
Aug 6, 2025	0.82	0.86	0.82	0.85	0.85	3.66%	2,618,670
Aug 5, 2025	0.82	0.82	0.80	0.82	0.82	2.50%	332,310
Aug 4, 2025	0.82	0.82	0.80	0.80	0.80	-1.23%	229,403
Aug 1, 2025	0.84	0.84	0.80	0.81	0.81	-3.57%	390,420
Jul 31, 2025	0.82	0.86	0.82	0.84	0.84	2.44%	1,081,235
Jul 30, 2025	0.82	0.86	0.81	0.82	0.82	-1.20%	1,419,620
Jul 29, 2025	0.81	0.83	0.80	0.83	0.83	2.47%	395,640
Jul 25, 2025	0.82	0.83	0.81	0.81	0.81	-2.41%	136,118
Jul 24, 2025	0.84	0.85	0.81	0.83	0.83	-2.35%	575,260
Jul 23, 2025	0.84	0.85	0.83	0.85	0.85	2.41%	562,713
Jul 22, 2025	0.84	0.86	0.82	0.83	0.83	-1.19%	709,626
Jul 21, 2025	0.86	0.87	0.84	0.84	0.84	-2.33%	247,400
Jul 18, 2025	0.85	0.87	0.85	0.86	0.86	2.38%	421,402
Jul 17, 2025	0.88	0.89	0.84	0.84	0.84	-3.45%	721,301
Jul 16, 2025	0.89	0.90	0.86	0.87	0.87	-1.14%	912,910
Jul 15, 2025	0.88	0.92	0.88	0.88	0.88	1.15%	2,845,819
Jul 14, 2025	0.86	0.87	0.86	0.87	0.87	2.35%	554,371
Jul 11, 2025	0.85	0.89	0.85	0.85	0.85	1.19%	2,127,940
Jul 9, 2025	0.83	0.84	0.82	0.84	0.84	-	477,514
Jul 8, 2025	0.82	0.86	0.82	0.84	0.84	-	1,551,229
Jul 7, 2025	0.80	0.87	0.78	0.84	0.84	5.00%	3,193,765
Jul 4, 2025	0.82	0.86	0.80	0.80	0.80	-3.61%	1,326,521
Jul 3, 2025	0.83	0.87	0.79	0.83	0.83	1.22%	4,462,215
Jul 2, 2025	0.71	0.88	0.71	0.82	0.82	13.89%	9,651,313
Jul 1, 2025	0.69	0.72	0.69	0.72	0.72	2.86%	217,400
Jun 30, 2025	0.69	0.70	0.68	0.70	0.70	1.45%	197,720
Jun 27, 2025	0.69	0.70	0.67	0.69	0.69	-	337,914
Jun 26, 2025	0.67	0.72	0.67	0.69	0.69	-	703,935
Jun 25, 2025	0.69	0.69	0.67	0.69	0.69	1.47%	567,901
Jun 24, 2025	0.67	0.69	0.67	0.68	0.68	-	671,300
Jun 23, 2025	0.71	0.72	0.66	0.68	0.68	-8.11%	5,550,613
Jun 20, 2025	0.74	0.75	0.71	0.74	0.74	-1.33%	435,236
Jun 19, 2025	0.74	0.75	0.73	0.75	0.75	-	300,290
Jun 18, 2025	0.75	0.77	0.73	0.75	0.75	-	849,410
Jun 17, 2025	0.76	0.76	0.74	0.75	0.75	-	252,787
Jun 16, 2025	0.75	0.75	0.71	0.75	0.75	-	218,161
Jun 13, 2025	0.74	0.76	0.73	0.75	0.75	-	462,040
Jun 12, 2025	0.79	0.79	0.75	0.75	0.75	-3.85%	545,812
Jun 11, 2025	0.80	0.81	0.77	0.78	0.78	-4.88%	885,574
Jun 10, 2025	0.84	0.88	0.82	0.82	0.82	-1.20%	1,454,839
Jun 9, 2025	0.79	0.87	0.77	0.83	0.83	7.79%	2,807,415
Jun 6, 2025	0.76	0.80	0.76	0.77	0.77	-	990,795