KASE:ASBN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	15.00	15.08	14.96	15.04	15.04	0.27%	965,759
Feb 10, 2026	15.01	15.19	14.96	15.00	15.00	-0.07%	1,061,499
Feb 9, 2026	15.00	15.90	14.98	15.01	15.01	0.07%	3,214,396
Feb 6, 2026	15.00	15.01	14.90	15.00	15.00	0.47%	1,831,821
Feb 5, 2026	15.00	15.10	14.71	14.93	14.93	-0.47%	1,086,453
Feb 4, 2026	15.20	15.20	14.95	15.00	15.00	-1.32%	1,639,583
Feb 3, 2026	15.49	15.50	14.51	15.20	15.20	-1.87%	3,921,635
Feb 2, 2026	15.81	16.40	15.38	15.49	15.49	-2.02%	4,550,310
Jan 30, 2026	16.25	16.35	15.50	15.81	15.81	-3.60%	5,237,183
Jan 29, 2026	16.27	16.49	16.25	16.40	16.40	-0.61%	2,433,230
Jan 28, 2026	16.50	17.26	16.15	16.50	16.50	2.04%	4,629,934
Jan 27, 2026	16.19	16.22	16.10	16.17	16.17	-0.12%	1,068,278
Jan 26, 2026	16.20	16.24	15.60	16.19	16.19	-0.31%	1,214,405
Jan 23, 2026	16.25	16.25	15.91	16.24	16.24	0.25%	1,582,802
Jan 22, 2026	16.20	16.30	15.52	16.20	16.20	1.06%	3,230,740
Jan 21, 2026	16.60	16.65	15.95	16.03	16.03	-3.61%	2,015,731
Jan 20, 2026	17.32	17.34	16.00	16.63	16.63	-4.09%	1,586,760
Jan 19, 2026	17.50	17.95	17.25	17.34	17.34	-0.86%	1,855,713
Jan 16, 2026	17.49	17.88	17.23	17.49	17.49	-0.23%	2,148,695
Jan 15, 2026	17.80	18.00	17.10	17.53	17.53	-2.39%	2,432,807
Jan 14, 2026	18.00	18.30	17.81	17.96	17.96	-0.11%	2,369,042
Jan 13, 2026	18.00	18.19	17.80	17.98	17.98	-0.06%	3,721,506
Jan 12, 2026	17.13	18.50	16.30	17.99	17.99	5.02%	6,049,835
Jan 9, 2026	18.60	18.94	15.26	17.13	17.13	-7.90%	6,543,858
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