Asetek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	0.80	0.80	0.79	0.79	0.79	0.64%	12,533
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
Jul 18, 2025	0.75	0.75	0.73	0.73	0.73	-0.82%	30,671
Jul 17, 2025	0.76	0.76	0.74	0.74	0.74	-3.67%	54,517
Jul 16, 2025	0.75	0.76	0.74	0.76	0.76	0.79%	77,398
Jul 15, 2025	0.77	0.77	0.76	0.76	0.76	-1.69%	167,627
Jul 14, 2025	0.76	0.77	0.76	0.77	0.77	-	130,809
Jul 11, 2025	0.77	0.78	0.77	0.77	0.77	0.39%	176,709
Jul 10, 2025	0.76	0.77	0.74	0.77	0.77	1.32%	198,628
Jul 9, 2025	0.75	0.76	0.74	0.76	0.76	0.53%	32,701
Jul 8, 2025	0.74	0.75	0.74	0.75	0.75	2.31%	366,480
Jul 7, 2025	0.75	0.76	0.74	0.74	0.74	-0.81%	137,657
Jul 4, 2025	0.76	0.76	0.74	0.74	0.74	-1.33%	187,246
Jul 3, 2025	0.73	0.75	0.73	0.75	0.75	4.30%	726,266
Jul 2, 2025	0.73	0.73	0.72	0.72	0.72	0.28%	60,529
Jul 1, 2025	0.71	0.72	0.71	0.72	0.72	0.28%	189,335
Jun 30, 2025	0.70	0.72	0.70	0.72	0.72	0.42%	190,255