ETR:ASG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	42.79	42.91	42.79	42.91	42.91	0.70%	86
Jul 23, 2026	42.56	42.80	42.50	42.61	42.61	-0.35%	1,605
Jul 22, 2026	42.09	42.76	42.09	42.76	42.76	0.99%	69
Jul 21, 2026	42.36	42.36	42.20	42.34	42.34	-0.12%	227
Jul 20, 2026	42.07	42.39	42.07	42.39	42.39	0.33%	284
Jul 17, 2026	41.93	42.25	41.90	42.25	42.25	2.45%	1,538
Jul 16, 2026	41.15	41.24	41.15	41.24	41.24	0.17%	73
Jul 15, 2026	41.56	41.56	41.07	41.17	41.17	-1.77%	331
Jul 14, 2026	41.92	42.00	41.85	41.91	41.91	-0.83%	303
Jul 13, 2026	42.09	42.26	42.09	42.26	42.26	0.50%	339
Jul 10, 2026	42.04	42.10	42.04	42.05	42.05	-0.36%	412
Jul 9, 2026	42.10	42.20	41.99	42.20	42.20	0.33%	5,552
Jul 8, 2026	42.22	42.34	42.06	42.06	42.06	-0.97%	167
Jul 7, 2026	42.87	42.87	42.47	42.47	42.47	-1.12%	35
Jul 6, 2026	43.02	43.02	42.95	42.95	42.95	0.14%	140
Jul 3, 2026	42.89	42.89	42.89	42.89	42.89	0.68%	-
Jul 2, 2026	42.42	42.85	42.42	42.60	42.60	0.71%	577
Jul 1, 2026	42.38	42.49	42.30	42.30	42.30	-0.70%	2,099
Jun 30, 2026	42.06	42.60	42.06	42.60	42.60	1.69%	927
Jun 29, 2026	42.42	42.45	41.89	41.89	41.89	-1.44%	985
Jun 26, 2026	42.70	42.70	42.50	42.50	42.50	-0.91%	165
Jun 25, 2026	42.56	42.89	42.56	42.89	42.89	0.82%	1,220
Jun 24, 2026	42.42	42.54	42.30	42.54	42.54	0.19%	1,302
Jun 23, 2026	42.60	42.60	42.45	42.46	42.46	-0.84%	130
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