ETR:ASRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	13.84	14.04	13.84	14.04	-	0.54%	-
Apr 29, 2026	13.98	14.02	13.94	13.97	13.97	0.82%	571
Apr 28, 2026	14.01	14.07	13.85	13.85	13.85	-0.22%	1,926
Apr 27, 2026	14.03	14.04	13.88	13.88	13.88	-0.30%	1,699
Apr 24, 2026	14.00	14.03	13.92	13.93	13.93	-0.36%	2,277
Apr 23, 2026	13.87	13.98	13.83	13.98	13.98	0.92%	744
Apr 22, 2026	13.82	13.90	13.82	13.85	13.85	0.76%	190
Apr 21, 2026	13.77	13.86	13.74	13.74	13.74	0.15%	491
Apr 20, 2026	13.72	13.72	13.63	13.72	13.72	-	355
Apr 17, 2026	13.67	13.76	13.67	13.72	13.72	0.41%	48,316
Apr 16, 2026	13.78	13.78	13.65	13.67	13.67	-0.64%	1,489
Apr 15, 2026	13.80	13.84	13.76	13.76	13.76	-0.33%	9,544
Apr 14, 2026	13.77	13.80	13.75	13.80	13.80	1.13%	484
Apr 13, 2026	13.70	13.71	13.65	13.65	13.65	-0.80%	3,141
Apr 10, 2026	13.67	13.83	13.66	13.76	13.76	0.85%	1,473
Apr 9, 2026	13.58	13.64	13.53	13.64	13.64	0.99%	739
Apr 8, 2026	13.49	13.52	13.42	13.51	13.51	3.05%	1,628
Apr 7, 2026	13.23	13.32	13.11	13.11	13.11	-0.55%	2,894
Apr 2, 2026	13.04	13.18	12.96	13.18	13.18	0.27%	771
Apr 1, 2026	13.16	13.17	13.11	13.14	13.14	2.03%	1,541
Mar 31, 2026	12.85	12.94	12.83	12.88	12.88	0.37%	465
Mar 30, 2026	12.71	12.83	12.56	12.83	12.83	1.17%	2,134
Mar 27, 2026	12.85	12.85	12.66	12.69	12.69	-1.41%	2,867
Mar 26, 2026	12.92	12.94	12.81	12.87	12.87	-0.91%	1,133
Mar 25, 2026	12.81	12.99	12.81	12.99	12.99	2.49%	2,474
Mar 24, 2026	12.64	12.71	12.55	12.67	12.67	0.65%	1,429
Mar 23, 2026	12.36	12.80	12.29	12.59	12.59	0.16%	3,505
Mar 20, 2026	12.79	12.87	12.57	12.57	12.57	-1.26%	541
Mar 19, 2026	12.86	12.86	12.69	12.73	12.73	-2.14%	961
Mar 18, 2026	13.15	13.18	13.01	13.01	13.01	-0.70%	2,457
Mar 17, 2026	12.94	13.11	12.94	13.10	13.10	0.80%	1,422
Mar 16, 2026	12.93	13.07	12.92	12.99	12.99	0.49%	363
Mar 13, 2026	12.95	13.07	12.91	12.93	12.93	-0.92%	567
Mar 12, 2026	12.92	13.05	12.90	13.05	13.05	0.34%	21,127
Mar 11, 2026	12.96	13.01	12.89	13.01	13.01	-0.41%	2,143
Mar 10, 2026	12.93	13.09	12.85	13.06	13.06	2.75%	2,782
Mar 9, 2026	12.51	12.74	12.42	12.71	12.71	-1.37%	2,585
Mar 6, 2026	13.14	13.16	12.89	12.89	12.89	-1.27%	574
Mar 5, 2026	13.28	13.33	13.05	13.05	13.05	-1.51%	1,177
Mar 4, 2026	13.06	13.30	13.06	13.25	13.25	1.67%	1,561
Mar 3, 2026	13.29	13.29	12.97	13.03	13.03	-3.67%	1,200
Mar 2, 2026	13.33	13.55	13.33	13.53	13.53	-0.32%	4,011
Feb 27, 2026	13.50	13.65	13.50	13.57	13.57	0.62%	4,433
Feb 26, 2026	13.61	13.61	13.44	13.49	13.49	-0.69%	1,708
Feb 25, 2026	13.47	13.64	13.47	13.58	13.58	1.28%	953
Feb 24, 2026	13.21	13.49	13.21	13.41	13.41	1.76%	3,004
Feb 23, 2026	13.28	13.29	13.18	13.18	13.18	-1.20%	4,251
Feb 20, 2026	13.36	13.38	13.33	13.34	13.34	-	1,627
Feb 19, 2026	13.40	13.47	13.32	13.34	13.34	-1.75%	11,788
Feb 18, 2026	13.44	13.58	13.44	13.58	13.58	1.48%	2,888