ETR:ASG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	44.41	44.74	44.32	44.74	44.74	1.45%	144
Sep 2, 2026	44.29	44.29	44.10	44.10	44.10	-	594
Sep 1, 2026	44.66	44.66	44.10	44.10	44.10	-1.10%	1,243
Aug 31, 2026	44.34	44.65	44.33	44.59	44.59	1.04%	1,647
Aug 28, 2026	44.26	44.26	44.13	44.13	44.13	0.48%	117
Aug 27, 2026	44.11	44.11	43.65	43.92	43.92	-0.34%	1,830
Aug 26, 2026	43.79	44.07	43.79	44.07	44.07	0.89%	73
Aug 25, 2026	43.65	43.77	43.65	43.68	43.68	0.55%	34
Aug 24, 2026	43.01	43.44	43.01	43.44	43.44	1.00%	91
Aug 21, 2026	43.01	43.06	42.88	43.01	43.01	0.37%	734
Aug 20, 2026	42.70	42.92	42.69	42.85	42.85	-0.02%	820
Aug 19, 2026	43.51	43.51	42.86	42.86	42.86	-1.40%	69
Aug 18, 2026	43.44	43.57	43.44	43.47	43.47	-0.57%	579
Aug 17, 2026	44.06	44.06	43.72	43.72	43.72	-0.77%	35
Aug 14, 2026	43.76	44.20	43.76	44.06	44.06	0.39%	38
Aug 13, 2026	44.52	44.55	43.84	43.89	43.89	-1.10%	291
Aug 12, 2026	44.21	44.40	44.10	44.38	44.38	0.82%	742
Aug 11, 2026	44.13	44.13	44.02	44.02	44.02	-0.74%	188
Aug 10, 2026	44.80	44.80	44.35	44.35	44.35	-1.05%	326
Aug 7, 2026	44.82	45.12	44.60	44.82	44.82	-0.04%	871
Aug 6, 2026	45.34	45.34	44.84	44.84	44.84	0.45%	1,712
Aug 5, 2026	44.69	44.95	44.64	44.64	44.64	-0.04%	401
Aug 4, 2026	44.48	44.71	44.48	44.66	44.66	0.74%	20
Aug 3, 2026	44.06	44.33	44.06	44.33	44.33	0.73%	2,243
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