KASE:ASBN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	13.26	13.29	13.00	13.04	13.04	-1.66%	817,651
Nov 17, 2025	13.55	13.85	13.15	13.26	13.26	-2.21%	630,908
Nov 14, 2025	13.99	13.99	13.00	13.56	13.56	-2.45%	671,317
Nov 13, 2025	13.95	13.99	13.82	13.90	13.90	-	751,137
Nov 12, 2025	13.95	14.19	13.76	13.90	13.90	-0.29%	1,276,267
Nov 11, 2025	13.84	13.99	13.83	13.94	13.94	0.72%	1,076,829
Nov 10, 2025	13.64	14.00	13.60	13.84	13.84	1.47%	1,668,101
Nov 7, 2025	13.92	14.14	13.61	13.64	13.64	-2.01%	985,524
Nov 6, 2025	13.55	14.35	13.00	13.92	13.92	2.73%	2,098,252
Nov 5, 2025	12.10	14.00	12.10	13.55	13.55	11.98%	2,444,016
Nov 4, 2025	11.48	12.10	11.48	12.10	12.10	5.68%	1,401,971
Nov 3, 2025	11.41	11.60	11.00	11.45	11.45	0.35%	1,301,412
Oct 31, 2025	11.90	12.15	11.11	11.41	11.41	-4.12%	1,099,181
Oct 30, 2025	12.37	12.37	11.89	11.90	11.90	-3.80%	1,402,184
Oct 29, 2025	12.60	13.00	12.33	12.37	12.37	-1.83%	1,251,823
Oct 28, 2025	12.65	13.00	12.30	12.60	12.60	-0.63%	1,310,670
Oct 24, 2025	12.50	13.00	12.20	12.68	12.68	3.09%	771,054
Oct 23, 2025	12.89	13.15	12.10	12.30	12.30	-4.58%	2,105,397
Oct 22, 2025	13.02	13.68	12.70	12.89	12.89	-2.72%	1,254,248
Oct 21, 2025	13.30	13.89	13.20	13.25	13.25	-	876,350
Oct 20, 2025	13.24	14.00	13.10	13.25	13.25	0.08%	1,594,676
Oct 17, 2025	13.40	13.40	13.02	13.24	13.24	-1.19%	1,193,995
Oct 16, 2025	13.60	13.99	13.30	13.40	13.40	-0.74%	1,307,677
Oct 15, 2025	13.90	14.00	13.30	13.50	13.50	-2.74%	1,314,662
Oct 14, 2025	14.00	14.49	13.83	13.88	13.88	-0.86%	1,561,936
Oct 13, 2025	13.84	14.99	13.50	14.00	14.00	1.23%	2,563,564
Oct 10, 2025	13.51	14.00	13.00	13.83	13.83	2.37%	2,239,813
Oct 9, 2025	13.93	14.00	12.50	13.51	13.51	-3.02%	3,591,553
Oct 8, 2025	15.00	15.13	12.85	13.93	13.93	-7.93%	4,169,569
Oct 7, 2025	16.00	16.10	15.00	15.13	15.13	-5.44%	2,546,217
Oct 6, 2025	16.18	16.18	15.00	16.00	16.00	-1.60%	2,645,186
Oct 3, 2025	17.00	17.20	15.00	16.26	16.26	-8.14%	3,031,107
Oct 2, 2025	16.75	17.84	16.50	17.70	17.70	5.67%	2,313,627
Oct 1, 2025	13.80	17.85	13.30	16.75	16.75	21.91%	4,180,686
Sep 30, 2025	15.98	15.99	12.80	13.74	13.74	-14.07%	5,616,163
Sep 29, 2025	18.60	20.39	15.20	15.99	15.99	-13.85%	5,455,831
Sep 26, 2025	20.37	20.37	15.00	18.56	18.56	-6.64%	2,307,499
Sep 25, 2025	20.03	21.00	19.86	19.88	19.88	-0.25%	1,190,686
Sep 24, 2025	19.57	20.40	19.57	19.93	19.93	2.52%	1,137,874
Sep 23, 2025	20.04	20.83	19.10	19.44	19.44	-2.99%	2,008,743
Sep 22, 2025	20.92	21.12	19.00	20.04	20.04	-4.21%	1,551,975
Sep 19, 2025	21.14	21.38	20.50	20.92	20.92	-1.04%	1,130,313
Sep 18, 2025	21.10	21.99	21.00	21.14	21.14	0.19%	1,496,716
Sep 17, 2025	21.16	22.28	20.50	21.10	21.10	-0.19%	1,363,994
Sep 16, 2025	22.60	22.95	21.00	21.14	21.14	-4.99%	2,075,284
Sep 15, 2025	22.90	24.99	21.52	22.25	22.25	5.20%	4,269,373
Sep 12, 2025	21.37	21.38	21.05	21.15	21.15	0.48%	1,077,760
Sep 11, 2025	21.70	21.98	21.00	21.05	21.05	-2.91%	1,088,346
Sep 10, 2025	21.15	21.83	21.00	21.68	21.68	2.51%	1,269,553
Sep 9, 2025	22.26	22.26	12.26	21.15	21.15	-5.03%	3,803,648