FRA:ASG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	39.45	39.45	38.56	38.78	38.78	-1.65%	1,719
May 11, 2026	38.87	39.43	38.80	39.43	39.43	2.10%	1,695
May 8, 2026	38.77	38.77	38.62	38.62	38.62	-1.38%	300
May 7, 2026	38.96	39.16	38.96	39.16	39.16	0.36%	115
May 6, 2026	38.22	39.17	38.22	39.02	39.02	2.04%	345
May 5, 2026	37.44	38.48	37.44	38.24	38.24	0.16%	1,983
May 4, 2026	38.18	38.18	38.18	38.18	38.18	0.93%	20
Apr 30, 2026	37.62	37.83	37.50	37.83	37.83	-0.11%	255
Apr 29, 2026	38.51	38.51	37.87	37.87	37.87	-1.35%	165
Apr 28, 2026	38.34	38.39	38.25	38.39	38.39	-	1,300
Apr 27, 2026	37.83	38.39	37.83	38.39	38.39	1.27%	915
Apr 24, 2026	37.67	37.91	37.67	37.91	37.91	0.99%	153
Apr 23, 2026	37.34	37.65	37.34	37.54	37.54	-0.21%	373
Apr 22, 2026	37.78	37.78	37.62	37.62	37.62	-0.45%	140
Apr 21, 2026	37.52	37.79	37.52	37.79	37.79	0.83%	1,000
Apr 20, 2026	37.48	37.48	37.48	37.48	37.48	0.89%	52
Apr 17, 2026	37.03	37.15	37.03	37.15	37.15	0.16%	500
Apr 16, 2026	36.69	37.39	36.69	37.09	37.09	1.37%	900
Apr 15, 2026	36.65	36.65	36.56	36.59	36.59	-0.33%	300
Apr 14, 2026	36.10	36.71	36.10	36.71	36.71	1.83%	550
Apr 13, 2026	35.64	36.05	35.64	36.05	36.05	-0.52%	817
Apr 10, 2026	36.24	36.34	36.24	36.24	36.24	-0.44%	30
Apr 9, 2026	35.92	36.40	35.85	36.40	36.40	0.30%	1,010
Apr 8, 2026	36.67	36.70	36.24	36.29	36.29	0.95%	510
Apr 7, 2026	35.75	35.95	35.75	35.95	35.95	4.29%	230
Apr 2, 2026	34.47	34.47	34.47	34.47	34.47	-2.24%	-
Apr 1, 2026	34.87	35.26	34.87	35.26	35.26	1.47%	100
Mar 31, 2026	34.22	34.75	34.22	34.75	34.75	1.82%	150
Mar 30, 2026	33.46	34.13	33.44	34.13	34.13	2.00%	410
Mar 27, 2026	33.79	33.79	33.46	33.46	33.46	-0.39%	320
Mar 26, 2026	33.55	33.73	33.55	33.59	33.59	-0.27%	590
Mar 25, 2026	33.44	33.81	33.44	33.68	33.68	1.20%	310
Mar 24, 2026	33.22	33.45	33.22	33.28	33.28	-0.63%	575
Mar 23, 2026	33.13	33.59	32.52	33.49	33.49	-0.12%	503
Mar 20, 2026	33.92	33.92	33.53	33.53	33.53	-0.89%	115
Mar 19, 2026	34.22	34.22	33.83	33.83	33.83	-2.08%	2,135
Mar 18, 2026	34.86	34.92	34.55	34.55	34.55	-0.66%	712
Mar 17, 2026	34.43	34.78	34.43	34.78	34.78	0.87%	201
Mar 16, 2026	34.51	34.51	34.01	34.48	34.48	0.17%	1,932
Mar 13, 2026	33.56	34.45	33.56	34.42	34.42	2.41%	1,755
Mar 12, 2026	33.04	33.91	33.04	33.61	33.61	1.79%	904
Mar 11, 2026	33.29	33.29	32.93	33.02	33.02	-1.23%	460
Mar 10, 2026	33.11	33.70	33.11	33.43	33.43	1.67%	1,830
Mar 9, 2026	31.45	32.96	31.45	32.88	32.88	-0.72%	985
Mar 6, 2026	34.05	34.05	32.96	33.12	33.12	-2.13%	2,400
Mar 5, 2026	34.13	34.13	33.84	33.84	33.84	-0.24%	820
Mar 4, 2026	33.28	34.02	33.28	33.92	33.92	1.47%	600
Mar 3, 2026	34.67	34.67	33.43	33.43	33.43	-5.19%	465
Mar 2, 2026	34.77	35.26	34.77	35.26	35.26	-2.87%	530
Feb 27, 2026	36.30	36.30	36.30	36.30	36.30	0.47%	-