KASE:ASBN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	18.91	20.49	18.00	18.60	18.60	-0.96%	7,668,677
Jan 6, 2026	17.00	22.25	17.00	18.78	18.78	10.47%	13,060,990
Jan 5, 2026	15.24	17.00	15.24	17.00	17.00	11.55%	2,273,518
Dec 31, 2025	13.95	17.75	13.94	15.24	15.24	9.33%	5,121,672
Dec 30, 2025	13.94	13.99	13.40	13.94	13.94	4.26%	2,385,205
Dec 29, 2025	13.35	13.39	13.15	13.37	13.37	0.15%	3,166,328
Dec 26, 2025	13.41	13.53	13.32	13.35	13.35	-0.45%	1,106,497
Dec 25, 2025	13.34	13.41	13.33	13.41	13.41	0.52%	944,392
Dec 24, 2025	13.25	13.45	13.23	13.34	13.34	0.83%	1,040,662
Dec 23, 2025	13.23	13.35	13.16	13.23	13.23	-	1,116,495
Dec 22, 2025	13.12	13.27	13.12	13.23	13.23	0.84%	1,626,822
Dec 19, 2025	12.98	13.38	12.93	13.12	13.12	1.08%	1,353,170
Dec 18, 2025	13.00	13.00	12.92	12.98	12.98	-0.15%	774,947
Dec 17, 2025	12.99	13.00	12.95	13.00	13.00	0.23%	976,790
Dec 15, 2025	13.02	13.08	12.77	12.97	12.97	-0.54%	1,256,110
Dec 12, 2025	12.99	13.04	12.77	13.04	13.04	0.23%	2,536,287
Dec 11, 2025	12.94	13.50	12.90	13.01	13.01	0.54%	4,275,577
Dec 10, 2025	12.92	13.25	12.80	12.94	12.94	0.15%	962,352
Dec 9, 2025	12.88	12.99	12.06	12.92	12.92	0.31%	1,226,065
Dec 8, 2025	13.10	13.19	12.00	12.88	12.88	-0.92%	917,403
Dec 5, 2025	13.00	13.79	12.94	13.00	13.00	-3.06%	2,134,464
Dec 4, 2025	13.31	13.77	13.12	13.41	13.41	0.75%	1,037,659
Dec 3, 2025	13.71	13.80	13.25	13.31	13.31	0.45%	1,539,620
Dec 2, 2025	13.14	13.85	13.00	13.25	13.25	0.99%	1,242,094
Dec 1, 2025	13.71	14.00	13.00	13.12	13.12	-4.30%	1,365,772
Nov 28, 2025	13.65	13.90	13.60	13.71	13.71	0.73%	1,313,359
Nov 27, 2025	12.91	13.85	12.91	13.61	13.61	5.42%	1,207,349
Nov 26, 2025	12.35	13.00	12.35	12.91	12.91	4.53%	1,078,443
Nov 25, 2025	12.15	12.49	12.05	12.35	12.35	1.98%	927,966
Nov 24, 2025	11.92	12.44	11.81	12.11	12.11	1.34%	1,465,658
Nov 21, 2025	12.15	13.00	11.01	11.95	11.95	-1.48%	1,270,224
Nov 20, 2025	12.76	12.80	12.01	12.13	12.13	-4.94%	701,133
Nov 19, 2025	13.06	13.10	12.60	12.76	12.76	-2.15%	872,513
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