Asiaray Media Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	0.64	0.64	0.58	0.60	0.60	-6.25%	1,500
Apr 17, 2026	0.70	0.70	0.58	0.64	0.64	-1.54%	15,500
Apr 16, 2026	0.65	0.65	0.55	0.65	0.65	12.07%	2,000
Apr 15, 2026	0.69	0.69	0.58	0.58	0.58	-	8,000
Apr 14, 2026	0.70	0.70	0.58	0.58	0.58	-1.69%	22,000
Apr 13, 2026	0.65	0.65	0.58	0.59	0.59	-	6,000
Apr 10, 2026	0.65	0.68	0.59	0.59	0.59	-	19,000
Apr 9, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Apr 8, 2026	0.65	0.71	0.55	0.59	0.59	-9.23%	34,000
Apr 2, 2026	0.71	0.71	0.55	0.65	0.65	6.56%	4,500
Apr 1, 2026	0.67	0.72	0.61	0.61	0.61	-4.69%	16,500
Mar 31, 2026	0.67	0.68	0.51	0.64	0.64	3.23%	16,000
Mar 30, 2026	0.65	0.65	0.65	0.62	0.62	3.33%	500
Mar 27, 2026	0.63	0.64	0.55	0.60	0.60	-	26,000
Mar 26, 2026	0.60	0.60	0.60	0.60	0.60	-	500
Mar 25, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Mar 24, 2026	0.57	0.60	0.53	0.60	0.60	13.21%	3,000
Mar 23, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Mar 20, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Mar 19, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Mar 18, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Mar 17, 2026	0.53	0.53	0.52	0.53	0.53	-	25,000
Mar 16, 2026	0.60	0.60	0.53	0.53	0.53	-8.62%	3,000
Mar 13, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Mar 12, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Mar 11, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Mar 10, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Mar 9, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Mar 6, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Mar 5, 2026	0.58	0.58	0.58	0.58	0.58	-1.69%	-
Mar 4, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Mar 3, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Mar 2, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Feb 27, 2026	0.58	0.59	0.58	0.59	0.59	9.26%	7,500
Feb 26, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Feb 25, 2026	0.62	0.62	0.54	0.54	0.54	1.89%	4,500
Feb 24, 2026	0.52	0.52	0.52	0.53	0.53	-8.62%	10,000
Feb 23, 2026	0.57	0.58	0.50	0.58	0.58	-1.69%	9,000
Feb 20, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Feb 16, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Feb 13, 2026	0.58	0.58	0.58	0.59	0.59	-6.35%	3,000
Feb 12, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Feb 11, 2026	0.60	0.60	0.60	0.63	0.63	5.00%	1,000
Feb 10, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Feb 9, 2026	0.60	0.60	0.60	0.60	0.60	-4.76%	-
Feb 6, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Feb 5, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Feb 4, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Feb 3, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Feb 2, 2026	0.63	0.63	0.63	0.63	0.63	-	-