ASI Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	25.50	26.24	25.01	25.08	25.08	-2.41%	19,376
Jan 22, 2026	26.49	26.96	25.55	25.70	25.70	-0.12%	8,751
Jan 21, 2026	25.01	26.45	24.50	25.73	25.73	0.51%	50,107
Jan 20, 2026	27.99	28.00	24.23	25.60	25.60	-5.60%	49,453
Jan 19, 2026	26.70	28.25	26.70	27.12	27.12	-0.22%	29,110
Jan 16, 2026	27.02	28.50	27.02	27.18	27.18	-0.51%	11,236
Jan 14, 2026	27.48	27.65	26.60	27.32	27.32	3.02%	10,841
Jan 13, 2026	27.27	27.60	25.80	26.52	26.52	-2.75%	26,615
Jan 12, 2026	27.50	27.89	26.53	27.27	27.27	-0.94%	9,506
Jan 9, 2026	28.36	28.36	27.50	27.53	27.53	-1.78%	8,742
Jan 8, 2026	29.45	29.45	27.80	28.03	28.03	-4.82%	29,991
Jan 7, 2026	28.89	30.00	28.20	29.45	29.45	3.51%	26,307
Jan 6, 2026	29.07	29.07	28.00	28.45	28.45	-0.18%	15,866
Jan 5, 2026	28.50	29.00	28.06	28.50	28.50	0.04%	14,314
Jan 2, 2026	29.36	29.36	28.00	28.49	28.49	-1.01%	12,838
Jan 1, 2026	29.39	29.99	28.62	28.78	28.78	-1.20%	10,889
Dec 31, 2025	29.00	31.00	28.99	29.13	29.13	1.85%	43,762
Dec 30, 2025	28.15	29.50	27.81	28.60	28.60	2.84%	29,761
Dec 29, 2025	28.24	29.00	27.52	27.81	27.81	-1.77%	14,083
Dec 26, 2025	28.30	28.39	27.30	28.31	28.31	-0.56%	5,021
Dec 24, 2025	29.70	29.70	28.11	28.47	28.47	-1.18%	5,579
Dec 23, 2025	27.90	29.88	27.15	28.81	28.81	4.95%	26,322
Dec 22, 2025	26.52	27.45	26.02	27.45	27.45	3.31%	19,873
Dec 19, 2025	27.78	27.78	26.15	26.57	26.57	-1.99%	14,255
Dec 18, 2025	27.89	28.20	26.90	27.11	27.11	-3.56%	15,041
Dec 17, 2025	28.65	29.50	27.60	28.11	28.11	-2.63%	19,856
Dec 16, 2025	28.72	29.50	28.65	28.87	28.87	0.24%	7,419
Dec 15, 2025	28.10	29.50	28.10	28.80	28.80	0.49%	4,436
Dec 12, 2025	28.51	29.48	28.51	28.66	28.66	-0.59%	4,389
Dec 11, 2025	28.58	29.50	28.42	28.83	28.83	0.42%	10,136
Dec 10, 2025	28.00	28.95	28.00	28.71	28.71	1.09%	3,724
Dec 9, 2025	28.90	28.90	28.00	28.40	28.40	-1.32%	9,662
Dec 8, 2025	29.29	29.40	28.29	28.78	28.78	-0.52%	19,076
Dec 5, 2025	29.10	29.48	28.63	28.93	28.93	-0.96%	12,795
Dec 4, 2025	29.01	29.89	29.01	29.21	29.21	-1.15%	10,324
Dec 3, 2025	29.42	30.00	29.38	29.55	29.55	0.44%	9,136
Dec 2, 2025	29.51	30.49	29.30	29.42	29.42	-1.24%	11,733
Dec 1, 2025	30.49	30.50	29.61	29.79	29.79	-1.49%	10,768
Nov 28, 2025	30.50	30.50	29.53	30.24	30.24	0.47%	14,689
Nov 27, 2025	29.97	30.40	29.60	30.10	30.10	1.42%	8,652
Nov 26, 2025	29.34	30.49	29.34	29.68	29.68	0.13%	9,469
Nov 25, 2025	30.44	30.44	29.05	29.64	29.64	-1.56%	18,242
Nov 24, 2025	29.89	30.79	29.70	30.11	30.11	4.15%	32,479
Nov 21, 2025	29.10	29.45	28.50	28.91	28.91	-0.69%	6,616
Nov 20, 2025	29.53	29.95	28.62	29.11	29.11	-1.49%	38,832
Nov 19, 2025	29.80	30.00	29.00	29.55	29.55	-0.87%	29,327
Nov 18, 2025	30.99	31.00	29.62	29.81	29.81	-1.71%	8,619
Nov 17, 2025	30.26	31.25	29.50	30.33	30.33	0.70%	28,463
Nov 14, 2025	30.77	30.77	30.01	30.12	30.12	-0.59%	19,503
Nov 13, 2025	31.20	31.20	30.05	30.30	30.30	-1.85%	17,398