Asiaray Media Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.59	0.59	0.53	0.57	0.57	-3.39%	11,000
Jul 17, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Jul 16, 2026	0.64	0.64	0.54	0.59	0.59	-3.28%	12,500
Jul 15, 2026	0.53	0.64	0.53	0.61	0.61	8.93%	11,000
Jul 14, 2026	0.55	0.64	0.55	0.56	0.56	1.82%	25,000
Jul 13, 2026	0.55	0.55	0.55	0.55	0.55	-1.79%	-
Jul 10, 2026	0.55	0.59	0.53	0.56	0.56	7.69%	60,500
Jul 9, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Jul 8, 2026	0.51	0.51	0.51	0.52	0.52	-5.45%	5,500
Jul 7, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Jul 6, 2026	0.57	0.57	0.52	0.55	0.55	-3.51%	58,000
Jul 3, 2026	0.55	0.57	0.53	0.57	0.57	-1.72%	11,000
Jul 2, 2026	0.52	0.58	0.52	0.58	0.58	-1.69%	6,000
Jun 30, 2026	0.52	0.59	0.51	0.59	0.59	5.36%	6,000
Jun 29, 2026	0.57	0.57	0.51	0.56	0.56	-1.75%	3,000
Jun 26, 2026	0.57	0.59	0.52	0.57	0.57	-	5,000
Jun 25, 2026	0.51	0.57	0.50	0.57	0.57	9.62%	6,500
Jun 24, 2026	0.56	0.56	0.50	0.52	0.52	-14.75%	120,000
Jun 23, 2026	0.57	0.61	0.57	0.61	0.61	-1.61%	3,000
Jun 22, 2026	0.64	0.64	0.59	0.62	0.62	1.64%	6,500
Jun 18, 2026	0.64	0.64	0.59	0.61	0.61	-	3,000
Jun 17, 2026	0.60	0.61	0.58	0.61	0.61	-3.17%	6,000
Jun 16, 2026	0.62	0.72	0.59	0.63	0.63	6.78%	29,500
Jun 15, 2026	0.59	0.59	0.59	0.59	0.59	-6.35%	10,500
Jun 12, 2026	0.64	0.65	0.60	0.63	0.63	-	16,000
Jun 11, 2026	0.64	0.64	0.58	0.63	0.63	-1.56%	14,500
Jun 10, 2026	0.63	0.68	0.58	0.64	0.64	-3.03%	16,000
Jun 9, 2026	0.64	0.66	0.60	0.66	0.66	-2.94%	21,500
Jun 8, 2026	0.71	0.73	0.63	0.68	0.68	-	48,500
Jun 5, 2026	0.65	0.68	0.62	0.68	0.68	-5.56%	32,500
Jun 4, 2026	0.65	0.73	0.65	0.72	0.72	1.41%	4,500
Jun 3, 2026	0.71	0.72	0.64	0.71	0.71	-5.33%	21,500
Jun 2, 2026	0.72	0.75	0.63	0.75	0.75	2.74%	25,000
Jun 1, 2026	0.75	0.75	0.60	0.73	0.73	1.39%	2,000
May 29, 2026	0.68	0.74	0.68	0.72	0.72	5.88%	13,500
May 28, 2026	0.76	0.76	0.62	0.68	0.68	-8.11%	24,000
May 27, 2026	0.76	0.77	0.63	0.74	0.74	1.37%	19,000
May 26, 2026	0.73	0.73	0.70	0.73	0.73	-2.67%	51,000
May 22, 2026	0.78	0.85	0.70	0.75	0.75	2.74%	61,000
May 21, 2026	0.73	0.73	0.73	0.73	0.73	-1.35%	-
May 20, 2026	0.73	0.77	0.67	0.74	0.74	-	6,500
May 19, 2026	0.67	0.74	0.67	0.74	0.74	-1.33%	2,500
May 18, 2026	0.62	0.78	0.62	0.75	0.75	4.17%	50,500
May 15, 2026	0.72	0.72	0.72	0.72	0.72	-	-
May 14, 2026	0.72	0.72	0.66	0.72	0.72	-1.37%	11,000
May 13, 2026	0.75	0.75	0.64	0.73	0.73	4.29%	43,500
May 12, 2026	0.67	0.80	0.62	0.70	0.70	1.45%	207,000
May 11, 2026	0.60	0.69	0.57	0.69	0.69	21.05%	214,500
May 8, 2026	0.57	0.57	0.57	0.57	0.57	3.64%	-
May 7, 2026	0.60	0.60	0.55	0.55	0.55	-6.78%	1,500