Asian Warehousing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	40.20	40.20	33.40	35.40	35.40	5.67%	1,209
Jul 17, 2026	34.03	34.72	33.25	33.50	33.50	-3.51%	615
Jul 16, 2026	34.89	34.89	33.06	34.72	34.72	-0.06%	279
Jul 15, 2026	33.98	34.90	33.00	34.74	34.74	0.40%	75
Jul 14, 2026	33.88	34.74	33.05	34.60	34.60	2.13%	217
Jul 13, 2026	35.40	35.40	33.02	33.88	33.88	-1.77%	1,044
Jul 10, 2026	34.88	34.88	33.96	34.49	34.49	0.61%	312
Jul 9, 2026	34.68	34.90	33.61	34.28	34.28	-1.15%	382
Jul 8, 2026	34.90	34.90	33.56	34.68	34.68	0.52%	209
Jul 7, 2026	35.50	35.50	33.00	34.50	34.50	-1.37%	422
Jul 6, 2026	30.05	35.48	30.05	34.98	34.98	0.75%	235
Jul 3, 2026	33.00	35.00	33.00	34.72	34.72	2.12%	932
Jul 2, 2026	35.30	35.30	32.03	34.00	34.00	-0.99%	2,359
Jul 1, 2026	35.80	35.80	34.13	34.34	34.34	-3.51%	839
Jun 30, 2026	36.00	36.00	33.55	35.59	35.59	0.25%	589
Jun 29, 2026	36.48	36.48	34.30	35.50	35.50	1.43%	455
Jun 25, 2026	34.51	35.00	34.26	35.00	35.00	-2.37%	198
Jun 24, 2026	36.50	36.50	34.18	35.85	35.85	0.14%	1,123
Jun 23, 2026	36.70	36.70	34.02	35.80	35.80	-0.56%	1,182
Jun 22, 2026	36.03	36.83	34.01	36.00	36.00	-0.08%	95
Jun 19, 2026	36.85	36.85	34.00	36.03	36.03	-2.23%	1,468
Jun 18, 2026	34.52	38.00	34.52	36.85	36.85	0.41%	433
Jun 17, 2026	36.74	36.74	36.56	36.70	36.70	0.08%	522
Jun 16, 2026	36.80	36.85	36.06	36.67	36.67	-	76
Jun 15, 2026	37.20	37.20	34.51	36.67	36.67	0.74%	560
Jun 12, 2026	36.90	36.90	34.26	36.40	36.40	3.12%	29
Jun 11, 2026	36.95	37.40	35.12	35.30	35.30	-3.23%	457
Jun 10, 2026	34.00	37.49	34.00	36.48	36.48	2.96%	242
Jun 9, 2026	40.00	40.00	34.25	35.43	35.43	-1.58%	3,789
Jun 8, 2026	32.30	42.00	32.30	36.00	36.00	-2.39%	502
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