ETR:ASG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	38.95	38.99	38.95	38.99	-	-0.31%	272
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
Apr 13, 2026	35.68	36.10	35.64	36.10	34.57	0.56%	525
Apr 10, 2026	36.29	36.29	35.90	35.90	34.38	-0.94%	739
Apr 9, 2026	36.18	36.24	36.00	36.24	34.70	0.42%	232
Apr 8, 2026	36.41	36.41	36.00	36.09	34.56	1.92%	1,023
Apr 7, 2026	36.04	36.06	35.41	35.41	33.91	-1.09%	1,871
Apr 2, 2026	35.10	35.80	35.10	35.80	34.28	1.07%	627
Apr 1, 2026	35.11	35.44	35.11	35.42	33.92	2.64%	3,666
Mar 31, 2026	34.57	34.62	34.51	34.51	33.05	0.91%	804
Mar 30, 2026	33.43	34.20	33.43	34.20	32.75	2.03%	1,768
Mar 27, 2026	33.76	33.76	33.52	33.52	32.10	-0.71%	286
Mar 26, 2026	33.68	33.76	33.63	33.76	32.33	-0.24%	807
Mar 25, 2026	33.76	33.87	33.65	33.84	32.40	1.77%	1,493
Mar 24, 2026	33.57	33.57	32.98	33.25	31.84	-0.27%	97
Mar 23, 2026	32.85	33.85	32.49	33.34	31.92	-0.03%	3,524