Asetek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.78	0.80	0.77	0.79	0.79	1.28%	303,033
Sep 25, 2025	0.79	0.80	0.78	0.78	0.78	-1.77%	199,055
Sep 24, 2025	0.78	0.79	0.77	0.79	0.79	1.67%	208,032
Sep 23, 2025	0.78	0.79	0.77	0.78	0.78	-0.13%	55,015
Sep 22, 2025	0.78	0.79	0.78	0.78	0.78	-1.14%	122,605
Sep 19, 2025	0.79	0.79	0.77	0.79	0.79	-	212,543
Sep 18, 2025	0.80	0.80	0.77	0.79	0.79	0.64%	222,126
Sep 17, 2025	0.80	0.80	0.78	0.79	0.79	-1.88%	62,842
Sep 16, 2025	0.80	0.81	0.79	0.80	0.80	-1.23%	83,570
Sep 15, 2025	0.79	0.81	0.79	0.81	0.81	0.12%	253,812
Sep 12, 2025	0.80	0.81	0.79	0.81	0.81	1.13%	142,122
Sep 11, 2025	0.78	0.81	0.78	0.80	0.80	1.27%	346,984
Sep 10, 2025	0.81	0.81	0.79	0.79	0.79	-1.25%	151,459
Sep 9, 2025	0.79	0.80	0.78	0.80	0.80	0.25%	218,044
Sep 8, 2025	0.80	0.82	0.78	0.80	0.80	-	246,904
Sep 5, 2025	0.80	0.80	0.77	0.80	0.80	1.79%	419,860
Sep 4, 2025	0.78	0.80	0.77	0.78	0.78	1.95%	606,975
Sep 3, 2025	0.74	0.77	0.74	0.77	0.77	3.64%	203,840
Sep 2, 2025	0.78	0.79	0.74	0.74	0.74	-5.84%	375,341
Sep 1, 2025	0.80	0.80	0.77	0.79	0.79	0.64%	94,349
Aug 29, 2025	0.80	0.80	0.78	0.78	0.78	-0.76%	151,844
Aug 28, 2025	0.78	0.79	0.77	0.79	0.79	1.54%	92,400
Aug 27, 2025	0.78	0.79	0.78	0.78	0.78	0.13%	76,945
Aug 26, 2025	0.77	0.79	0.77	0.78	0.78	0.65%	197,674
Aug 25, 2025	0.80	0.80	0.77	0.77	0.77	-3.50%	538,502
Aug 22, 2025	0.77	0.81	0.77	0.80	0.80	3.90%	490,141
Aug 21, 2025	0.77	0.77	0.76	0.77	0.77	1.45%	133,746
Aug 20, 2025	0.77	0.84	0.76	0.76	0.76	-1.56%	1,473,672
Aug 19, 2025	0.74	0.85	0.74	0.77	0.77	2.67%	2,417,819
Aug 18, 2025	0.74	0.78	0.71	0.75	0.75	6.69%	1,784,615
Aug 15, 2025	0.70	0.71	0.70	0.70	0.70	0.29%	178,048
Aug 14, 2025	0.70	0.71	0.70	0.70	0.70	0.57%	177,678
Aug 13, 2025	0.71	0.71	0.70	0.70	0.70	-	539,514
Aug 12, 2025	0.70	0.71	0.70	0.70	0.70	0.43%	166,841
Aug 11, 2025	0.70	0.71	0.69	0.69	0.69	0.29%	84,530
Aug 8, 2025	0.70	0.70	0.69	0.69	0.69	-1.28%	197,226
Aug 7, 2025	0.72	0.72	0.70	0.70	0.70	-2.50%	276,095
Aug 6, 2025	0.70	0.72	0.70	0.72	0.72	0.42%	73,741
Aug 5, 2025	0.71	0.72	0.70	0.72	0.72	0.85%	36,542
Aug 4, 2025	0.71	0.71	0.70	0.71	0.71	-	68,307
Aug 1, 2025	0.72	0.72	0.70	0.71	0.71	0.71%	344,060
Jul 31, 2025	0.71	0.71	0.71	0.71	0.71	-0.14%	74,709
Jul 30, 2025	0.71	0.71	0.71	0.71	0.71	-0.42%	185,475
Jul 29, 2025	0.73	0.73	0.71	0.71	0.71	-2.07%	314,518
Jul 28, 2025	0.73	0.74	0.71	0.72	0.72	-2.03%	356,155
Jul 25, 2025	0.73	0.75	0.73	0.74	0.74	-0.14%	219,199
Jul 24, 2025	0.75	0.75	0.73	0.74	0.74	-	151,485
Jul 23, 2025	0.74	0.74	0.72	0.74	0.74	-0.27%	197,303
Jul 22, 2025	0.75	0.75	0.73	0.74	0.74	0.82%	60,540
Jul 21, 2025	0.73	0.74	0.72	0.74	0.74	0.96%	48,107