ETR:ASG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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