Asian Warehousing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	38.30	38.30	34.61	36.88	36.88	-2.79%	326
Jun 4, 2026	35.22	38.70	35.22	37.94	37.94	7.72%	1,401
Jun 3, 2026	39.00	39.00	35.01	35.22	35.22	-6.68%	1,262
Jun 2, 2026	42.50	42.50	36.75	37.74	37.74	0.59%	2,168
Jun 1, 2026	39.85	39.85	36.47	37.52	37.52	5.69%	5,732
May 29, 2026	36.50	36.50	34.50	35.50	35.50	2.84%	845
May 27, 2026	34.20	36.80	34.20	34.52	34.52	-5.37%	1,075
May 26, 2026	38.00	38.00	36.48	36.48	36.48	7.17%	805
May 25, 2026	43.80	43.80	33.44	34.04	34.04	-6.94%	2,244
May 22, 2026	36.75	36.75	36.58	36.58	36.58	0.27%	136
May 21, 2026	36.00	36.80	35.70	36.48	36.48	2.18%	987
May 20, 2026	35.75	35.75	34.10	35.70	35.70	0.88%	133
May 19, 2026	35.39	35.39	35.39	35.39	35.39	-	3
May 18, 2026	35.48	35.48	34.74	35.39	35.39	0.74%	52
May 15, 2026	36.80	36.80	34.16	35.13	35.13	-1.60%	182
May 14, 2026	36.80	36.80	33.66	35.70	35.70	-0.28%	156
May 13, 2026	32.20	36.70	32.20	35.80	35.80	0.87%	756
May 12, 2026	35.50	35.50	35.49	35.49	35.49	-0.87%	471
May 11, 2026	35.00	37.00	34.70	35.80	35.80	-2.98%	2,283
May 8, 2026	37.28	37.28	35.10	36.90	36.90	-1.10%	226
May 7, 2026	37.40	37.40	36.00	37.31	37.31	1.94%	10
May 6, 2026	36.00	37.50	36.00	36.60	36.60	1.67%	713
May 5, 2026	37.00	37.00	35.16	36.00	36.00	-2.70%	435
May 4, 2026	35.90	37.74	34.11	37.00	37.00	5.50%	4,552
Apr 29, 2026	35.75	36.50	34.85	35.07	35.07	-2.18%	442
Apr 28, 2026	33.80	36.10	33.80	35.85	35.85	1.27%	378
Apr 27, 2026	36.70	36.70	34.12	35.40	35.40	-2.45%	976
Apr 24, 2026	36.70	36.70	35.10	36.29	36.29	-0.27%	186
Apr 23, 2026	36.77	36.77	36.39	36.39	36.39	2.02%	192
Apr 22, 2026	35.00	37.10	34.02	35.67	35.67	-3.02%	1,016
Apr 21, 2026	36.78	36.78	36.78	36.78	36.78	-	200
Apr 20, 2026	35.71	37.95	32.99	36.78	36.78	1.94%	718
Apr 17, 2026	37.45	37.45	33.40	36.08	36.08	-2.49%	331
Apr 16, 2026	33.40	37.70	33.40	37.00	37.00	0.71%	584
Apr 15, 2026	34.85	36.88	34.85	36.74	36.74	3.49%	375
Apr 13, 2026	33.00	37.22	33.00	35.50	35.50	-6.53%	1,457
Apr 10, 2026	38.49	38.49	37.50	37.98	37.98	1.28%	537
Apr 9, 2026	36.20	38.50	34.00	37.50	37.50	3.59%	2,317
Apr 8, 2026	36.00	37.00	36.00	36.20	36.20	0.56%	46
Apr 7, 2026	32.01	36.00	32.01	36.00	36.00	7.02%	542
Apr 6, 2026	32.68	35.50	32.01	33.64	33.64	-0.77%	1,528
Apr 2, 2026	35.80	35.80	32.50	33.90	33.90	-3.14%	540
Apr 1, 2026	32.80	36.69	32.60	35.00	35.00	9.72%	627
Mar 30, 2026	30.80	34.50	30.80	31.90	31.90	-6.04%	2,111
Mar 27, 2026	34.00	34.14	32.50	33.95	33.95	-1.57%	1,909
Mar 25, 2026	34.00	36.75	33.25	34.49	34.49	1.44%	560
Mar 24, 2026	34.50	34.50	33.25	34.00	34.00	-	359
Mar 23, 2026	34.60	34.60	34.00	34.00	34.00	-2.80%	214
Mar 20, 2026	33.55	35.98	32.02	34.98	34.98	2.94%	7,178
Mar 19, 2026	34.42	37.50	33.50	33.98	33.98	-3.25%	2,605