ETR:ASG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	42.60	42.60	42.60	42.60	-	-0.51%	426
Jun 22, 2026	42.60	42.82	42.60	42.82	42.82	0.63%	426
Jun 19, 2026	42.20	42.83	42.20	42.55	42.55	0.47%	2,160
Jun 18, 2026	43.34	43.34	42.35	42.35	42.35	-0.40%	375
Jun 17, 2026	42.44	42.52	42.33	42.52	42.52	-0.30%	599
Jun 16, 2026	42.12	42.77	42.12	42.65	42.65	1.79%	1,523
Jun 15, 2026	41.94	42.16	41.79	41.90	41.90	1.72%	982
Jun 12, 2026	41.08	41.47	41.08	41.19	41.19	1.13%	3,205
Jun 11, 2026	41.05	41.29	40.73	40.73	40.73	-0.80%	1,551
Jun 10, 2026	40.88	41.06	40.46	41.06	41.06	0.34%	332
Jun 9, 2026	40.55	41.10	40.55	40.92	40.92	2.58%	228
Jun 8, 2026	39.71	39.89	39.31	39.89	39.89	2.78%	2,238
Jun 5, 2026	38.65	38.81	38.62	38.81	38.81	0.21%	245
Jun 4, 2026	38.60	38.78	38.60	38.73	38.73	-0.33%	341
Jun 3, 2026	38.95	39.01	38.74	38.86	38.86	-0.64%	1,195
Jun 2, 2026	38.45	39.11	38.45	39.11	39.11	1.90%	2,542
Jun 1, 2026	38.78	38.78	38.23	38.38	38.38	-0.80%	803
May 29, 2026	38.30	38.69	38.30	38.69	38.69	0.91%	170
May 28, 2026	38.29	38.34	38.09	38.34	38.34	-0.98%	561
May 27, 2026	38.82	38.82	38.72	38.72	38.72	0.16%	65
May 26, 2026	38.90	38.90	38.66	38.66	38.66	-1.18%	51
May 25, 2026	39.26	39.26	38.69	39.12	39.12	0.46%	2,768
May 22, 2026	38.63	38.94	38.59	38.94	38.94	0.88%	29
May 21, 2026	38.57	38.60	38.15	38.60	38.60	2.71%	1,682
May 20, 2026	37.14	37.70	37.14	37.58	37.58	0.54%	572
May 19, 2026	37.71	37.71	37.38	37.38	37.38	0.24%	9
May 18, 2026	36.90	37.29	36.90	37.29	37.29	0.78%	283
May 15, 2026	38.80	38.80	38.54	38.64	37.00	-1.78%	237
May 14, 2026	38.98	39.37	38.98	39.34	37.67	1.18%	255
May 13, 2026	39.16	39.20	38.66	38.88	37.23	0.36%	1,474
May 12, 2026	38.98	39.05	38.71	38.74	37.10	-1.75%	390
May 11, 2026	38.82	39.43	38.82	39.43	37.76	1.26%	1,249
May 8, 2026	39.49	39.49	38.66	38.94	37.29	-0.10%	865
May 7, 2026	39.10	39.29	38.89	38.98	37.33	-0.26%	502
May 6, 2026	38.59	39.24	38.59	39.08	37.42	2.14%	1,511
May 5, 2026	37.38	38.26	37.32	38.26	36.64	2.27%	406
May 4, 2026	38.09	38.09	37.41	37.41	35.82	-1.81%	257
Apr 30, 2026	37.49	38.10	37.49	38.10	36.48	0.47%	251
Apr 29, 2026	38.32	38.32	37.80	37.92	36.31	-1.15%	322
Apr 28, 2026	38.31	38.50	38.20	38.36	36.73	0.39%	590
Apr 27, 2026	37.92	38.21	37.90	38.21	36.59	0.82%	1,217
Apr 24, 2026	37.43	38.13	37.43	37.90	36.29	0.61%	1,076
Apr 23, 2026	37.23	37.76	37.19	37.67	36.07	0.88%	1,409
Apr 22, 2026	37.87	37.87	37.34	37.34	35.76	-1.43%	199
Apr 21, 2026	37.45	37.88	37.45	37.88	36.27	1.12%	579
Apr 20, 2026	37.13	37.64	37.13	37.46	35.87	-0.16%	793
Apr 17, 2026	36.98	37.61	36.98	37.52	35.93	1.79%	195
Apr 16, 2026	36.80	37.34	36.78	36.86	35.30	0.66%	738
Apr 15, 2026	36.73	36.76	36.42	36.62	35.07	-0.27%	260
Apr 14, 2026	36.29	36.72	36.20	36.72	35.16	1.72%	1,507