ETR:ASRC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	10.77	10.78	10.77	10.78	10.78	0.10%	-
Sep 21, 2026	10.80	10.80	10.76	10.77	10.76	0.27%	-
Sep 18, 2026	10.76	10.77	10.74	10.74	10.74	-0.13%	-
Sep 17, 2026	10.71	10.75	10.71	10.75	10.75	0.25%	1,077
Sep 16, 2026	10.70	10.72	10.69	10.72	10.72	0.28%	884
Sep 15, 2026	10.68	10.70	10.68	10.69	10.69	-0.20%	-
Sep 14, 2026	10.75	10.75	10.72	10.72	10.72	-0.40%	-
Sep 11, 2026	10.76	10.76	10.72	10.76	10.76	-0.04%	2,431
Sep 10, 2026	10.84	10.84	10.76	10.76	10.76	-0.42%	2,148
Sep 9, 2026	10.84	10.84	10.81	10.81	10.81	-0.34%	-
Sep 8, 2026	10.85	10.85	10.84	10.85	10.85	-	-
Sep 7, 2026	10.90	10.90	10.85	10.85	10.85	-0.02%	160
Sep 4, 2026	10.85	10.87	10.85	10.85	10.85	-0.12%	-
Sep 3, 2026	10.85	10.86	10.84	10.86	10.86	0.37%	1,072
Sep 2, 2026	10.81	10.82	10.80	10.82	10.82	-0.11%	-
Sep 1, 2026	10.82	10.84	10.82	10.83	10.83	-0.09%	-
Aug 31, 2026	10.87	10.87	10.84	10.84	10.84	-0.51%	-
Aug 28, 2026	10.88	10.90	10.88	10.90	10.90	0.08%	1,070
Aug 27, 2026	10.90	10.91	10.89	10.89	10.89	0.03%	1,070
Aug 26, 2026	10.90	10.90	10.89	10.89	10.89	-0.05%	-
Aug 25, 2026	10.85	10.89	10.85	10.89	10.89	0.36%	-
Aug 24, 2026	10.84	10.85	10.84	10.85	10.85	0.20%	-
Aug 21, 2026	10.84	10.84	10.83	10.83	10.83	-0.04%	-
Aug 20, 2026	10.89	10.89	10.83	10.83	10.83	-0.34%	-
Aug 19, 2026	10.84	10.87	10.83	10.87	10.87	0.40%	-
Aug 18, 2026	10.84	10.84	10.83	10.83	10.83	-0.19%	-
Aug 17, 2026	10.88	10.88	10.85	10.85	10.85	-0.11%	-
Aug 14, 2026	10.91	10.91	10.86	10.86	10.86	-0.34%	2,691
Aug 13, 2026	10.88	10.90	10.87	10.90	10.90	0.33%	-
Aug 12, 2026	10.86	10.87	10.86	10.86	10.86	0.08%	-
Aug 11, 2026	10.85	10.85	10.85	10.85	10.85	-0.06%	-
Aug 10, 2026	10.88	10.88	10.86	10.86	10.86	-0.21%	-
Aug 7, 2026	10.86	10.88	10.86	10.88	10.88	0.12%	-
Aug 6, 2026	10.88	10.90	10.87	10.87	10.87	-0.16%	297
Aug 5, 2026	10.91	10.91	10.89	10.89	10.89	0.04%	-
Aug 4, 2026	10.85	10.88	10.83	10.88	10.88	0.36%	-
Aug 3, 2026	10.82	10.84	10.82	10.84	10.84	0.68%	1
Jul 31, 2026	10.80	10.81	10.77	10.77	10.77	-0.13%	1,066
Jul 30, 2026	10.78	10.78	10.78	10.78	10.78	-0.27%	-
Jul 29, 2026	10.85	10.85	10.81	10.81	10.81	-0.25%	-
Jul 28, 2026	10.83	10.84	10.82	10.84	10.84	0.18%	-
Jul 27, 2026	10.84	10.85	10.82	10.82	10.82	0.29%	1,054
Jul 24, 2026	10.78	10.79	10.78	10.79	10.79	0.20%	-
Jul 23, 2026	10.84	10.84	10.77	10.77	10.77	-0.78%	3,154
Jul 22, 2026	10.86	10.86	10.85	10.85	10.85	-0.11%	-
Jul 21, 2026	10.88	10.88	10.87	10.87	10.86	-0.15%	75,512
Jul 20, 2026	10.88	10.90	10.88	10.88	10.88	-0.17%	-
Jul 17, 2026	10.92	10.92	10.89	10.90	10.90	0.03%	-
Jul 16, 2026	10.90	10.91	10.89	10.90	10.90	-0.06%	125
Jul 15, 2026	10.88	10.91	10.88	10.90	10.90	0.02%	2,026