ETR:ASG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	39.16	39.20	38.66	38.88	38.88	0.36%	1,474
May 12, 2026	38.98	39.05	38.71	38.74	38.74	-1.75%	390
May 11, 2026	38.82	39.43	38.82	39.43	39.43	1.26%	1,249
May 8, 2026	39.49	39.49	38.66	38.94	38.94	-0.10%	865
May 7, 2026	39.10	39.29	38.89	38.98	38.98	-0.26%	502
May 6, 2026	38.59	39.24	38.59	39.08	39.08	2.14%	1,511
May 5, 2026	37.38	38.26	37.32	38.26	38.26	2.27%	406
May 4, 2026	38.09	38.09	37.41	37.41	37.41	-1.81%	257
Apr 30, 2026	37.49	38.10	37.49	38.10	38.10	0.47%	251
Apr 29, 2026	38.32	38.32	37.80	37.92	37.92	-1.15%	322
Apr 28, 2026	38.31	38.50	38.20	38.36	38.36	0.39%	590
Apr 27, 2026	37.92	38.21	37.90	38.21	38.21	0.82%	1,217
Apr 24, 2026	37.43	38.13	37.43	37.90	37.90	0.61%	1,076
Apr 23, 2026	37.23	37.76	37.19	37.67	37.67	0.88%	1,409
Apr 22, 2026	37.87	37.87	37.34	37.34	37.34	-1.43%	199
Apr 21, 2026	37.45	37.88	37.45	37.88	37.88	1.12%	579
Apr 20, 2026	37.13	37.64	37.13	37.46	37.46	-0.16%	793
Apr 17, 2026	36.98	37.61	36.98	37.52	37.52	1.79%	195
Apr 16, 2026	36.80	37.34	36.78	36.86	36.86	0.66%	738
Apr 15, 2026	36.73	36.76	36.42	36.62	36.62	-0.27%	260
Apr 14, 2026	36.29	36.72	36.20	36.72	36.72	1.72%	1,507
Apr 13, 2026	35.68	36.10	35.64	36.10	36.10	0.56%	525
Apr 10, 2026	36.29	36.29	35.90	35.90	35.90	-0.94%	739
Apr 9, 2026	36.18	36.24	36.00	36.24	36.24	0.42%	232
Apr 8, 2026	36.41	36.41	36.00	36.09	36.09	1.92%	1,023
Apr 7, 2026	36.04	36.06	35.41	35.41	35.41	-1.09%	1,871
Apr 2, 2026	35.10	35.80	35.10	35.80	35.80	1.07%	627
Apr 1, 2026	35.11	35.44	35.11	35.42	35.42	2.64%	3,666
Mar 31, 2026	34.57	34.62	34.51	34.51	34.51	0.91%	804
Mar 30, 2026	33.43	34.20	33.43	34.20	34.20	2.03%	1,768
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