ETR:ASG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	33.76	33.76	33.52	33.52	33.52	-0.71%	286
Mar 26, 2026	33.68	33.76	33.63	33.76	33.76	-0.24%	807
Mar 25, 2026	33.76	33.87	33.65	33.84	33.84	1.77%	1,493
Mar 24, 2026	33.57	33.57	32.98	33.25	33.25	-0.27%	97
Mar 23, 2026	32.85	33.85	32.49	33.34	33.34	-0.03%	3,524
Mar 20, 2026	34.11	34.11	33.35	33.35	33.35	-1.27%	74
Mar 19, 2026	34.19	34.20	33.78	33.78	33.78	-2.57%	1,514
Mar 18, 2026	34.72	35.02	34.54	34.67	34.67	0.12%	744
Mar 17, 2026	34.80	34.80	34.63	34.63	34.63	0.12%	153
Mar 16, 2026	34.04	34.59	34.00	34.59	34.59	1.08%	942
Mar 13, 2026	33.41	34.29	33.41	34.22	34.22	1.75%	377
Mar 12, 2026	33.62	33.89	33.32	33.63	33.63	1.39%	1,545
Mar 11, 2026	33.04	33.17	32.99	33.17	33.17	-0.36%	1,246
Mar 10, 2026	33.72	33.86	33.28	33.29	33.29	1.15%	141
Mar 9, 2026	32.31	32.99	32.23	32.91	32.91	-0.66%	900
Mar 6, 2026	33.80	34.04	32.76	33.13	33.13	-1.87%	1,627
Mar 5, 2026	33.86	34.25	33.74	33.76	33.76	-0.56%	259
Mar 4, 2026	33.60	34.00	33.59	33.95	33.95	1.62%	3,496
Mar 3, 2026	33.64	33.64	33.03	33.41	33.41	-4.32%	3,709
Mar 2, 2026	35.15	35.38	34.81	34.92	34.92	-3.35%	4,003
Feb 27, 2026	36.21	36.34	36.13	36.13	36.13	-0.47%	731
Feb 26, 2026	35.90	36.30	35.84	36.30	36.30	0.30%	2,302
Feb 25, 2026	35.94	36.19	35.86	36.19	36.19	0.95%	1,090
Feb 24, 2026	35.62	35.85	35.50	35.85	35.85	-0.25%	328
Feb 23, 2026	35.69	35.98	35.67	35.94	35.94	0.73%	1,552
Feb 20, 2026	35.71	35.91	35.62	35.68	35.68	0.65%	257
Feb 19, 2026	35.45	35.52	35.45	35.45	35.45	-0.92%	55
Feb 18, 2026	35.85	35.94	35.63	35.78	35.78	0.20%	233
Feb 17, 2026	35.35	35.71	35.35	35.71	35.71	1.13%	206
Feb 16, 2026	35.22	35.31	35.21	35.31	35.31	1.35%	1,299
Feb 13, 2026	35.30	35.34	34.59	34.84	34.84	0.55%	1,993
Feb 12, 2026	35.09	35.09	34.45	34.65	34.65	0.43%	527
Feb 11, 2026	35.39	35.39	34.46	34.50	34.50	-2.46%	4,633
Feb 10, 2026	35.48	35.64	35.37	35.37	35.37	-1.53%	465
Feb 9, 2026	35.66	35.92	35.53	35.92	35.92	0.79%	749
Feb 6, 2026	35.57	35.91	35.54	35.64	35.64	0.03%	969
Feb 5, 2026	35.56	35.86	35.48	35.63	35.63	0.06%	4,095
Feb 4, 2026	35.84	35.88	35.59	35.61	35.61	0.17%	679
Feb 3, 2026	35.06	35.56	35.06	35.55	35.55	1.57%	1,177
Feb 2, 2026	34.71	35.29	34.71	35.00	35.00	1.74%	543
Jan 30, 2026	33.96	34.40	33.96	34.40	34.40	1.75%	2,924
Jan 29, 2026	33.68	34.34	33.68	33.81	33.81	0.24%	883
Jan 28, 2026	33.26	33.73	33.21	33.73	33.73	1.54%	607
Jan 27, 2026	33.41	33.52	33.22	33.22	33.22	-0.15%	431
Jan 26, 2026	33.63	33.63	33.23	33.27	33.27	-0.45%	1,577
Jan 23, 2026	33.69	33.84	33.15	33.42	33.42	-1.01%	495
Jan 22, 2026	33.78	34.00	33.70	33.76	33.76	0.78%	2,226
Jan 21, 2026	34.10	34.10	33.38	33.50	33.50	-2.10%	450
Jan 20, 2026	34.50	34.50	34.00	34.22	34.22	-1.50%	1,061
Jan 19, 2026	34.68	34.86	34.67	34.74	34.74	-0.49%	545