ASICS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	20.28	20.56	20.22	20.56	20.56	2.29%	7
Jan 29, 2026	20.29	20.30	20.10	20.10	20.10	-1.23%	200
Jan 28, 2026	20.57	20.57	20.35	20.35	20.35	-3.69%	-
Jan 27, 2026	20.98	21.13	20.98	21.13	21.13	-0.66%	-
Jan 26, 2026	21.30	21.34	21.27	21.27	21.27	0.28%	200
Jan 23, 2026	21.23	21.23	21.18	21.21	21.21	-2.35%	-
Jan 22, 2026	21.68	21.72	21.68	21.72	21.72	0.51%	-
Jan 21, 2026	21.61	21.61	21.55	21.61	21.61	0.98%	-
Jan 20, 2026	21.89	21.89	21.40	21.40	21.40	-4.80%	392
Jan 19, 2026	22.46	22.77	22.46	22.48	22.48	-0.97%	100
Jan 16, 2026	22.28	22.70	22.28	22.70	22.70	0.89%	147
Jan 15, 2026	22.23	23.00	22.20	22.50	22.50	2.41%	100
Jan 14, 2026	21.90	21.97	21.90	21.97	21.97	0.78%	-
Jan 13, 2026	22.20	22.20	21.80	21.80	21.80	-2.90%	400
Jan 12, 2026	22.33	22.63	22.31	22.45	22.45	0.22%	88
Jan 9, 2026	22.23	22.40	22.23	22.40	22.40	2.99%	-
Jan 8, 2026	22.05	22.05	21.69	21.75	21.75	1.30%	245
Jan 7, 2026	21.48	21.49	21.47	21.47	21.47	0.14%	-
Jan 6, 2026	21.25	21.44	21.19	21.44	21.44	4.64%	-
Jan 5, 2026	20.44	20.49	20.44	20.49	20.49	0.94%	-
Jan 2, 2026	20.80	20.80	20.30	20.30	20.30	1.10%	275
Dec 30, 2025	20.08	20.08	20.08	20.08	20.08	0.30%	-
Dec 29, 2025	20.11	20.55	20.02	20.02	20.02	-4.35%	30
Dec 23, 2025	21.00	21.00	20.93	20.93	20.84	-2.20%	-
Dec 22, 2025	20.84	21.96	20.84	21.40	21.31	4.44%	1,405
Dec 19, 2025	20.48	20.53	20.48	20.49	20.41	-0.97%	-
Dec 18, 2025	20.74	20.75	20.69	20.69	20.60	-1.85%	-
Dec 17, 2025	20.98	21.08	20.98	21.08	20.99	2.08%	-
Dec 16, 2025	20.68	20.68	20.65	20.65	20.56	-2.55%	-
Dec 15, 2025	21.25	21.27	21.19	21.19	21.10	0.05%	30
Dec 12, 2025	21.22	21.22	21.18	21.18	21.09	4.85%	-
Dec 11, 2025	20.29	20.30	20.10	20.20	20.12	-0.79%	1,327
Dec 10, 2025	20.30	20.36	20.29	20.36	20.28	1.24%	-
Dec 9, 2025	20.09	20.11	20.06	20.11	20.03	-1.37%	-
Dec 8, 2025	20.40	20.40	20.39	20.39	20.31	0.64%	100
Dec 5, 2025	20.40	20.40	20.26	20.26	20.18	1.10%	-
Dec 4, 2025	20.29	20.31	20.04	20.04	19.96	0.10%	-
Dec 3, 2025	20.25	20.25	20.02	20.02	19.94	-0.89%	-
Dec 2, 2025	20.24	20.24	20.20	20.20	20.12	-0.49%	-
Dec 1, 2025	20.29	20.30	20.27	20.30	20.22	-0.49%	-
Nov 28, 2025	20.62	20.62	20.40	20.40	20.32	-2.25%	449
Nov 27, 2025	20.71	20.88	20.71	20.87	20.78	1.46%	-
Nov 26, 2025	20.57	20.58	20.57	20.57	20.48	3.42%	-
Nov 25, 2025	19.88	19.89	19.85	19.89	19.81	-1.63%	-
Nov 24, 2025	20.27	20.28	20.22	20.22	20.14	-0.15%	-
Nov 21, 2025	20.29	20.35	20.21	20.25	20.17	1.15%	-
Nov 20, 2025	20.08	20.13	20.02	20.02	19.94	-0.45%	-
Nov 19, 2025	19.89	20.19	19.89	20.11	20.03	1.54%	155
Nov 18, 2025	19.78	19.83	19.78	19.81	19.72	-2.92%	10
Nov 17, 2025	19.90	20.40	19.90	20.40	20.32	-2.72%	5