Asetek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	0.83	0.86	0.83	0.85	-	2.30%	166,641
Nov 18, 2025	0.86	0.86	0.82	0.83	0.83	-4.84%	522,047
Nov 17, 2025	0.84	0.88	0.84	0.87	0.87	3.70%	392,176
Nov 14, 2025	0.88	0.88	0.82	0.84	0.84	-4.99%	498,939
Nov 13, 2025	0.93	0.94	0.88	0.88	0.88	-4.55%	305,488
Nov 12, 2025	0.94	0.95	0.92	0.92	0.92	0.54%	175,674
Nov 11, 2025	0.91	0.94	0.91	0.92	0.92	0.55%	109,097
Nov 10, 2025	0.93	0.93	0.91	0.91	0.91	-2.14%	152,669
Nov 7, 2025	0.93	0.93	0.92	0.93	0.93	-	460,349
Nov 6, 2025	0.99	0.99	0.93	0.93	0.93	-3.81%	176,324
Nov 5, 2025	0.94	1.00	0.94	0.97	0.97	3.19%	700,677
Nov 4, 2025	1.09	1.09	0.92	0.94	0.94	-18.26%	2,659,594
Nov 3, 2025	1.16	1.16	1.14	1.15	1.15	-0.69%	284,784
Oct 31, 2025	1.14	1.16	1.14	1.16	1.16	1.40%	286,371
Oct 30, 2025	1.15	1.16	1.14	1.14	1.14	0.18%	568,159
Oct 29, 2025	1.15	1.15	1.12	1.14	1.14	0.88%	117,887
Oct 28, 2025	1.17	1.17	1.11	1.13	1.13	-2.92%	340,615
Oct 27, 2025	1.07	1.18	1.07	1.16	1.16	8.79%	954,140
Oct 24, 2025	1.08	1.10	1.07	1.07	1.07	-0.74%	241,584
Oct 23, 2025	1.09	1.11	1.07	1.08	1.08	-1.28%	389,632
Oct 22, 2025	1.10	1.12	1.07	1.09	1.09	-0.73%	393,736
Oct 21, 2025	1.16	1.16	1.10	1.10	1.10	-4.35%	524,088
Oct 20, 2025	1.15	1.17	1.13	1.15	1.15	0.88%	562,284
Oct 17, 2025	1.17	1.19	1.09	1.14	1.14	-2.40%	830,202
Oct 16, 2025	1.10	1.19	0.98	1.17	1.17	7.75%	5,328,013
Oct 15, 2025	0.86	1.09	0.86	1.08	1.08	36.18%	6,928,308
Oct 14, 2025	0.80	0.80	0.78	0.80	0.80	0.13%	124,736
Oct 13, 2025	0.80	0.80	0.78	0.80	0.80	0.13%	201,488
Oct 10, 2025	0.78	0.80	0.76	0.79	0.79	2.45%	440,407
Oct 9, 2025	0.75	0.78	0.75	0.78	0.78	1.57%	252,263
Oct 8, 2025	0.78	0.79	0.76	0.76	0.76	-1.80%	623,442
Oct 7, 2025	0.78	0.79	0.78	0.78	0.78	-0.51%	149,183
Oct 6, 2025	0.79	0.80	0.78	0.78	0.78	-1.51%	217,872
Oct 3, 2025	0.79	0.80	0.76	0.79	0.79	0.38%	334,280
Oct 2, 2025	0.75	0.79	0.74	0.79	0.79	5.33%	320,148
Oct 1, 2025	0.76	0.77	0.75	0.75	0.75	-1.19%	136,240
Sep 30, 2025	0.79	0.79	0.75	0.76	0.76	-1.94%	151,094
Sep 29, 2025	0.79	0.80	0.75	0.77	0.77	-1.90%	431,901
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