Asian Warehousing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	32.95	32.95	31.00	32.60	32.60	1.56%	281
Oct 26, 2026	31.05	33.30	29.60	32.10	32.10	2.88%	79
Oct 23, 2026	31.39	31.39	29.22	31.20	31.20	-0.61%	167
Oct 22, 2026	31.90	31.90	29.10	31.39	31.39	-1.60%	157
Oct 21, 2026	32.50	32.50	29.15	31.90	31.90	-1.85%	72
Oct 19, 2026	32.50	32.50	32.50	32.50	32.50	0.71%	3
Oct 16, 2026	33.00	33.00	31.00	32.27	32.27	4.50%	116
Oct 15, 2026	33.50	33.50	30.00	30.88	30.88	-0.90%	1,910
Oct 14, 2026	33.65	33.65	31.10	31.16	31.16	-3.98%	335
Oct 13, 2026	32.98	32.98	30.33	32.45	32.45	2.20%	148
Oct 12, 2026	33.80	33.80	30.32	31.75	31.75	-3.73%	2,885
Oct 9, 2026	33.80	33.80	31.11	32.98	32.98	0.24%	92
Oct 8, 2026	33.90	33.90	32.40	32.90	32.90	-1.50%	373
Oct 7, 2026	33.50	33.50	31.60	33.40	33.40	1.09%	750
Oct 6, 2026	33.85	33.85	32.00	33.04	33.04	-	63
Oct 5, 2026	34.00	34.00	33.01	33.04	33.04	-2.39%	99
Oct 1, 2026	33.90	33.90	31.50	33.85	33.85	1.14%	808
Sep 30, 2026	33.99	33.99	32.50	33.47	33.47	-0.98%	1,083
Sep 29, 2026	34.00	34.00	32.50	33.80	33.80	-1.08%	1,433
Sep 28, 2026	32.80	34.25	32.80	34.17	34.17	2.61%	619
Sep 25, 2026	32.76	33.50	32.76	33.30	33.30	-0.89%	294
Sep 24, 2026	33.70	34.50	33.00	33.60	33.60	-0.30%	984
Sep 23, 2026	34.50	34.50	33.01	33.70	33.70	-0.09%	861
Sep 22, 2026	34.70	34.70	33.11	33.73	33.73	-0.59%	122
Sep 21, 2026	33.99	33.99	33.00	33.93	33.93	2.54%	335
Sep 18, 2026	34.30	34.40	33.01	33.09	33.09	-4.45%	125
Sep 17, 2026	34.73	34.73	34.63	34.63	34.63	2.67%	504
Sep 16, 2026	34.50	34.50	33.01	33.73	33.73	2.87%	131
Sep 15, 2026	35.00	35.00	32.73	32.79	32.79	-4.49%	3,406
Sep 11, 2026	34.50	34.99	33.22	34.33	34.33	0.44%	737
Sep 10, 2026	34.58	34.90	33.34	34.18	34.18	-1.16%	136
Sep 9, 2026	34.84	34.84	33.21	34.58	34.58	1.71%	132
Sep 8, 2026	34.95	34.95	33.33	34.00	34.00	-1.13%	1,013
Sep 7, 2026	34.30	37.00	33.00	34.39	34.39	5.01%	4,368
Sep 4, 2026	34.00	34.00	32.25	32.75	32.75	-0.49%	793
Sep 3, 2026	34.30	34.30	32.80	32.91	32.91	-4.28%	3,165
Sep 2, 2026	35.00	35.99	32.80	34.38	34.38	2.60%	12,472
Sep 1, 2026	34.98	35.20	33.50	33.51	33.51	0.54%	1,160
Aug 31, 2026	35.00	35.00	33.31	33.33	33.33	-4.77%	852
Aug 28, 2026	34.88	35.00	34.00	35.00	35.00	0.34%	1,830
Aug 27, 2026	34.99	34.99	33.55	34.88	34.88	2.59%	647
Aug 26, 2026	34.00	34.00	33.19	34.00	34.00	-2.83%	7
Aug 25, 2026	35.00	35.00	33.15	34.99	34.99	0.29%	24
Aug 24, 2026	32.50	35.00	32.50	34.89	34.89	4.12%	1,499
Aug 21, 2026	36.00	36.00	33.50	33.51	33.51	-4.23%	1,515
Aug 20, 2026	35.50	35.50	34.99	34.99	34.99	1.57%	2,335
Aug 19, 2026	34.75	34.75	33.07	34.45	34.45	-1.26%	1,924
Aug 18, 2026	33.87	35.40	33.50	34.89	34.89	4.55%	3,842
Aug 17, 2026	33.37	34.95	32.70	33.37	33.37	-2.51%	661
Aug 14, 2026	33.80	35.00	32.50	34.23	34.23	1.03%	394