ASICS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	20.48	20.53	20.48	20.49	20.49	-0.97%	-
Dec 18, 2025	20.74	20.75	20.69	20.69	20.69	-1.85%	-
Dec 17, 2025	20.98	21.08	20.98	21.08	21.08	2.08%	-
Dec 16, 2025	20.68	20.68	20.65	20.65	20.65	-2.55%	-
Dec 15, 2025	21.25	21.27	21.19	21.19	21.19	0.05%	30
Dec 12, 2025	21.22	21.22	21.18	21.18	21.18	4.85%	-
Dec 11, 2025	20.29	20.30	20.10	20.20	20.20	-0.79%	1,327
Dec 10, 2025	20.30	20.36	20.29	20.36	20.36	1.24%	-
Dec 9, 2025	20.09	20.11	20.06	20.11	20.11	-1.37%	-
Dec 8, 2025	20.40	20.40	20.39	20.39	20.39	0.64%	100
Dec 5, 2025	20.40	20.40	20.26	20.26	20.26	1.10%	-
Dec 4, 2025	20.29	20.31	20.04	20.04	20.04	0.10%	-
Dec 3, 2025	20.25	20.25	20.02	20.02	20.02	-0.89%	-
Dec 2, 2025	20.24	20.24	20.20	20.20	20.20	-0.49%	-
Dec 1, 2025	20.29	20.30	20.27	20.30	20.30	-0.49%	-
Nov 28, 2025	20.62	20.62	20.40	20.40	20.40	-2.25%	449
Nov 27, 2025	20.71	20.88	20.71	20.87	20.87	1.46%	-
Nov 26, 2025	20.57	20.58	20.57	20.57	20.57	3.42%	-
Nov 25, 2025	19.88	19.89	19.85	19.89	19.89	-1.63%	-
Nov 24, 2025	20.27	20.28	20.22	20.22	20.22	-0.15%	-
Nov 21, 2025	20.29	20.35	20.21	20.25	20.25	1.15%	-
Nov 20, 2025	20.08	20.13	20.02	20.02	20.02	-0.45%	-
Nov 19, 2025	19.89	20.19	19.89	20.11	20.11	1.54%	155
Nov 18, 2025	19.78	19.83	19.78	19.81	19.81	-2.92%	10
Nov 17, 2025	19.90	20.40	19.90	20.40	20.40	-2.72%	5
Nov 14, 2025	20.96	20.97	20.96	20.97	20.97	-1.27%	-
Nov 13, 2025	21.25	21.25	21.23	21.24	21.24	0.38%	-
Nov 12, 2025	20.97	21.16	20.91	21.16	21.16	1.29%	-
Nov 11, 2025	21.13	21.14	20.89	20.89	20.89	0.82%	-
Nov 10, 2025	20.54	20.72	20.49	20.72	20.72	0.58%	-
Nov 7, 2025	20.79	20.79	20.60	20.60	20.60	-1.44%	-
Nov 6, 2025	20.88	20.95	20.88	20.90	20.90	-2.34%	100
Nov 5, 2025	21.48	21.48	21.40	21.40	21.40	-2.37%	-
Nov 4, 2025	21.82	21.92	21.82	21.92	21.92	-0.50%	-
Nov 3, 2025	22.01	22.04	22.01	22.03	22.03	-0.18%	-
Oct 31, 2025	22.03	22.07	22.02	22.07	22.07	1.75%	-
Oct 30, 2025	21.72	21.72	21.67	21.69	21.69	-0.09%	-
Oct 29, 2025	21.93	21.94	21.71	21.71	21.71	-3.04%	400
Oct 28, 2025	22.04	22.39	22.04	22.39	22.39	-2.31%	5
Oct 27, 2025	22.97	22.97	22.92	22.92	22.92	3.20%	-
Oct 24, 2025	22.23	22.27	22.21	22.21	22.21	-1.07%	-
Oct 23, 2025	22.65	22.65	22.45	22.45	22.45	-0.31%	-
Oct 22, 2025	22.28	22.52	22.25	22.52	22.52	2.69%	-
Oct 21, 2025	22.10	22.34	21.93	21.93	21.93	4.68%	100
Oct 20, 2025	21.05	21.05	20.95	20.95	20.95	0.77%	-
Oct 17, 2025	21.11	21.11	20.78	20.79	20.79	-1.05%	281
Oct 16, 2025	21.00	21.02	21.00	21.01	21.01	1.16%	-
Oct 15, 2025	20.83	20.83	20.77	20.77	20.77	-0.38%	-
Oct 14, 2025	20.85	20.85	20.85	20.85	20.85	-2.43%	144
Oct 13, 2025	20.29	22.88	20.29	21.37	21.37	0.85%	409