Asia Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	58.70	58.70	58.60	58.70	58.70	1.96%	2,710
Jun 18, 2026	56.20	57.57	56.20	57.57	57.57	1.95%	1,895
Jun 17, 2026	54.27	56.47	54.27	56.47	56.47	1.99%	1,943
Jun 16, 2026	55.37	55.37	55.37	55.37	55.37	-1.98%	1
Jun 15, 2026	56.49	56.49	56.49	56.49	56.49	-2.00%	153
Jun 12, 2026	57.64	57.64	57.64	57.64	57.64	-1.99%	2
Jun 11, 2026	58.81	58.81	58.81	58.81	58.81	-2.00%	600
Jun 10, 2026	60.01	60.01	60.01	60.01	60.01	-1.99%	116
Jun 9, 2026	61.23	61.23	61.23	61.23	61.23	-1.98%	1
Jun 8, 2026	62.47	62.47	62.47	62.47	62.47	-1.99%	251
Jun 5, 2026	63.74	63.74	63.74	63.74	63.74	-2.00%	51
Jun 3, 2026	65.04	65.04	65.04	65.04	65.04	-1.99%	439
Jun 2, 2026	66.36	66.69	66.36	66.36	66.36	-1.99%	728
Jun 1, 2026	67.71	67.71	67.71	67.71	67.71	-2.00%	781
May 29, 2026	69.09	69.09	69.09	69.09	69.09	-2.00%	71
May 27, 2026	70.25	70.50	70.25	70.50	70.50	-1.65%	491
May 26, 2026	71.68	71.68	71.68	71.68	71.68	4.99%	711
May 25, 2026	68.27	68.27	68.27	68.27	68.27	5.00%	2,311
May 22, 2026	65.02	65.02	65.02	65.02	65.02	4.99%	2,237
May 21, 2026	60.99	61.93	60.64	61.93	61.93	4.98%	4,426
May 20, 2026	59.50	59.59	54.07	58.99	58.99	3.93%	4,849
May 19, 2026	56.76	56.76	56.76	56.76	56.76	4.99%	1,440
May 18, 2026	48.92	54.06	48.92	54.06	54.06	4.99%	5,947
May 15, 2026	51.49	51.49	51.49	51.49	51.49	-2.00%	724
May 14, 2026	52.54	52.54	52.54	52.54	52.54	-2.00%	318
May 13, 2026	53.61	53.61	53.61	53.61	53.61	-1.99%	46
May 12, 2026	56.10	56.92	54.70	54.70	54.70	-1.99%	12,954
May 11, 2026	54.72	55.81	54.72	55.81	55.81	1.99%	1,452
May 8, 2026	52.58	54.72	52.58	54.72	54.72	1.99%	1,407
May 7, 2026	53.65	53.65	53.65	53.65	53.65	2.00%	1
May 6, 2026	51.28	52.60	51.28	52.60	52.60	2.00%	3,012
May 5, 2026	50.56	51.57	49.55	51.57	51.57	2.00%	10,191
May 4, 2026	50.56	50.56	50.56	50.56	50.56	-2.00%	508
Apr 30, 2026	52.64	52.64	51.59	51.59	51.59	-1.99%	36
Apr 29, 2026	52.64	52.64	52.64	52.64	52.64	-1.99%	11
Apr 28, 2026	55.34	55.34	53.71	53.71	53.71	-1.99%	37
Apr 27, 2026	53.71	54.80	53.71	54.80	54.80	-	437
Apr 24, 2026	54.26	54.80	54.26	54.80	54.80	-1.01%	895
Apr 23, 2026	56.48	56.48	55.36	55.36	55.36	-1.98%	1,690
Apr 22, 2026	56.48	56.48	56.48	56.48	56.48	1.99%	8,613
Apr 21, 2026	55.38	55.38	55.38	55.38	55.38	1.99%	1,001
Apr 20, 2026	54.30	54.30	54.30	54.30	54.30	1.99%	1
Apr 17, 2026	53.24	53.24	53.24	53.24	53.24	1.99%	1
Apr 16, 2026	52.20	52.20	52.20	52.20	52.20	1.99%	400
Apr 15, 2026	51.18	51.18	51.18	51.18	51.18	1.99%	2,001
Apr 13, 2026	50.18	50.18	50.18	50.18	50.18	1.99%	1,012
Apr 10, 2026	48.95	49.20	48.95	49.20	49.20	1.99%	13,163
Apr 9, 2026	48.24	48.24	48.24	48.24	48.24	4.98%	1,209
Apr 8, 2026	45.95	45.95	45.95	45.95	45.95	4.98%	8,501
Apr 7, 2026	43.77	43.77	39.61	43.77	43.77	4.99%	109,330