Asetek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-2.56%	830,202
Oct 16, 2025	1.10	1.19	0.98	1.17	1.17	8.33%	5,328,013
Oct 15, 2025	0.86	1.09	0.86	1.08	1.08	35.68%	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
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