ETR:ASG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	41.79	41.94	41.37	41.48	41.48	-0.86%	1,035
Oct 1, 2026	42.12	42.54	41.84	41.84	41.84	-2.13%	1,103
Sep 30, 2026	43.40	43.47	42.69	42.75	42.75	-1.72%	2,362
Sep 29, 2026	43.38	43.57	43.38	43.50	43.50	0.97%	23
Sep 28, 2026	43.76	43.78	43.08	43.08	43.08	-1.46%	545
Sep 25, 2026	43.74	43.78	43.52	43.72	43.72	0.88%	684
Sep 24, 2026	43.16	43.56	43.16	43.34	43.34	0.23%	487
Sep 23, 2026	44.41	44.41	43.24	43.24	43.24	-2.28%	1,028
Sep 22, 2026	45.57	45.57	44.25	44.25	44.25	-3.30%	2,390
Sep 21, 2026	45.33	45.89	45.33	45.76	45.76	1.04%	480
Sep 18, 2026	45.99	45.99	44.90	45.29	45.29	-1.95%	18
Sep 17, 2026	45.78	46.21	45.78	46.19	46.19	0.68%	315
Sep 16, 2026	45.81	45.88	45.64	45.88	45.88	0.53%	1,103
Sep 15, 2026	44.85	45.64	44.85	45.64	45.64	0.91%	927
Sep 14, 2026	45.18	45.47	45.18	45.23	45.23	0.29%	1,713
Sep 11, 2026	44.99	45.39	44.99	45.10	45.10	0.80%	1,194
Sep 10, 2026	44.64	44.85	44.64	44.74	44.74	0.52%	283
Sep 9, 2026	44.33	44.53	44.16	44.51	44.51	0.09%	309
Sep 8, 2026	44.90	44.90	44.22	44.47	44.47	-0.89%	66
Sep 7, 2026	44.91	44.91	44.66	44.87	44.87	-0.02%	2,287
Sep 4, 2026	44.51	44.88	44.51	44.88	44.88	0.31%	124
Sep 3, 2026	44.41	44.74	44.32	44.74	44.74	1.45%	144
Sep 2, 2026	44.29	44.29	44.10	44.10	44.10	-	594
Sep 1, 2026	44.66	44.66	44.10	44.10	44.10	-1.10%	1,243
Aug 31, 2026	44.34	44.65	44.33	44.59	44.59	1.04%	1,647
Aug 28, 2026	44.26	44.26	44.13	44.13	44.13	0.48%	117
Aug 27, 2026	44.11	44.11	43.65	43.92	43.92	-0.34%	1,830
Aug 26, 2026	43.79	44.07	43.79	44.07	44.07	0.89%	73
Aug 25, 2026	43.65	43.77	43.65	43.68	43.68	0.55%	34
Aug 24, 2026	43.01	43.44	43.01	43.44	43.44	1.00%	91
Aug 21, 2026	43.01	43.06	42.88	43.01	43.01	0.37%	734
Aug 20, 2026	42.70	42.92	42.69	42.85	42.85	-0.02%	820
Aug 19, 2026	43.51	43.51	42.86	42.86	42.86	-1.40%	69
Aug 18, 2026	43.44	43.57	43.44	43.47	43.47	-0.57%	579
Aug 17, 2026	44.06	44.06	43.72	43.72	43.72	-0.77%	35
Aug 14, 2026	43.76	44.20	43.76	44.06	44.06	0.39%	38
Aug 13, 2026	44.52	44.55	43.84	43.89	43.89	-1.10%	291
Aug 12, 2026	44.21	44.40	44.10	44.38	44.38	0.82%	742
Aug 11, 2026	44.13	44.13	44.02	44.02	44.02	-0.74%	188
Aug 10, 2026	44.80	44.80	44.35	44.35	44.35	-1.05%	326
Aug 7, 2026	44.82	45.12	44.60	44.82	44.82	-0.04%	871
Aug 6, 2026	45.34	45.34	44.84	44.84	44.84	0.45%	1,712
Aug 5, 2026	44.69	44.95	44.64	44.64	44.64	-0.04%	401
Aug 4, 2026	44.48	44.71	44.48	44.66	44.66	0.74%	20
Aug 3, 2026	44.06	44.33	44.06	44.33	44.33	0.73%	2,243
Jul 31, 2026	44.08	44.22	43.90	44.01	44.01	-	243
Jul 30, 2026	43.67	44.01	43.64	44.01	44.01	0.66%	1,636
Jul 29, 2026	43.91	43.91	43.45	43.72	43.72	-0.16%	393
Jul 28, 2026	43.60	43.79	43.60	43.79	43.79	0.48%	371
Jul 27, 2026	43.29	43.58	43.25	43.58	43.58	1.56%	212