ETR:ASG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	45.10	45.10	44.96	44.98	44.98	0.36%	225
Nov 11, 2026	44.87	44.87	44.78	44.82	44.82	-0.02%	-
Nov 10, 2026	44.60	44.91	44.60	44.83	44.83	1.47%	23,216
Nov 9, 2026	43.54	44.18	43.54	44.18	44.18	1.08%	240
Nov 6, 2026	43.67	43.88	43.00	43.71	43.71	-1.95%	1,314
Nov 5, 2026	44.40	44.65	44.25	44.58	44.58	1.25%	779
Nov 4, 2026	43.10	44.03	43.10	44.03	44.03	2.87%	140
Nov 3, 2026	42.63	43.02	42.63	42.80	42.80	-0.33%	401
Nov 2, 2026	42.34	43.04	42.34	42.94	42.94	1.11%	1,596
Oct 30, 2026	42.38	42.47	42.20	42.47	42.47	0.05%	378
Oct 29, 2026	42.81	42.81	42.45	42.45	42.45	-0.56%	27
Oct 28, 2026	42.80	42.86	42.61	42.69	42.69	-0.70%	131
Oct 27, 2026	42.74	42.99	42.49	42.99	42.99	0.47%	376
Oct 26, 2026	42.16	42.79	42.16	42.79	42.79	1.61%	1,241
Oct 23, 2026	42.24	42.24	41.77	42.11	42.11	-0.50%	862
Oct 22, 2026	42.64	42.64	42.32	42.32	42.32	-1.47%	-
Oct 21, 2026	42.30	42.95	42.30	42.95	42.95	1.46%	319
Oct 20, 2026	42.07	42.33	42.01	42.33	42.33	0.88%	254
Oct 19, 2026	42.56	42.56	41.85	41.96	41.96	-2.24%	20
Oct 16, 2026	42.55	42.92	42.55	42.92	42.92	1.08%	200
Oct 15, 2026	42.45	42.60	42.45	42.46	42.46	0.59%	1,030
Oct 14, 2026	42.18	42.23	42.01	42.21	42.21	0.09%	1,428
Oct 13, 2026	42.29	42.29	42.14	42.17	42.17	0.26%	269
Oct 12, 2026	41.91	42.06	41.91	42.06	42.06	1.11%	1,120
Oct 9, 2026	41.29	41.67	41.29	41.60	41.60	1.41%	371
Oct 8, 2026	41.19	41.19	40.77	41.02	41.02	-1.49%	2,934
Oct 7, 2026	42.09	42.09	41.64	41.64	41.64	-1.33%	2,753
Oct 6, 2026	42.16	42.20	42.09	42.20	42.20	0.64%	30
Oct 5, 2026	41.72	41.93	41.54	41.93	41.93	1.08%	40
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