KASE:ASBN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	12.30	13.20	12.30	12.80	12.80	4.23%	8,182,514
Aug 14, 2026	11.82	12.60	11.80	12.28	12.28	4.33%	5,079,119
Aug 13, 2026	11.77	11.90	11.16	11.77	11.77	5.75%	6,835,955
Aug 12, 2026	10.93	11.30	10.85	11.13	11.13	2.20%	2,433,453
Aug 11, 2026	10.60	10.95	10.60	10.89	10.89	2.74%	2,097,197
Aug 10, 2026	10.46	10.92	10.30	10.60	10.60	1.24%	1,335,290
Aug 7, 2026	10.51	10.57	10.18	10.47	10.47	-0.38%	1,598,794
Aug 6, 2026	10.51	11.00	10.19	10.51	10.51	3.14%	3,509,521
Aug 5, 2026	9.99	10.20	9.92	10.19	10.19	2.00%	1,516,857
Aug 4, 2026	9.95	10.00	9.92	9.99	9.99	0.40%	576,224
Aug 3, 2026	9.98	9.99	9.91	9.95	9.95	-0.30%	772,120
Jul 31, 2026	10.00	10.09	9.91	9.98	9.98	-0.20%	879,408
Jul 30, 2026	10.01	10.07	9.94	10.00	10.00	-0.10%	421,728
Jul 29, 2026	9.98	10.03	9.97	10.01	10.01	0.40%	671,416
Jul 28, 2026	9.91	9.98	9.90	9.97	9.97	0.61%	522,059
Jul 27, 2026	10.03	10.06	9.90	9.91	9.91	-1.20%	857,679
Jul 24, 2026	10.01	10.15	10.01	10.03	10.03	0.20%	566,111
Jul 23, 2026	10.01	10.09	10.00	10.01	10.01	-	654,050
Jul 22, 2026	10.06	10.15	10.00	10.01	10.01	-0.50%	1,718,892
Jul 21, 2026	10.19	10.19	10.00	10.06	10.06	-1.28%	1,024,761
Jul 20, 2026	10.29	10.30	10.17	10.19	10.19	-0.97%	771,286
Jul 17, 2026	10.28	10.33	10.24	10.29	10.29	-0.39%	554,137
Jul 16, 2026	10.34	10.38	10.29	10.33	10.33	-0.10%	764,019
Jul 15, 2026	10.34	10.37	10.28	10.34	10.34	0.39%	1,807,404
Jul 14, 2026	10.30	10.38	10.28	10.30	10.30	0.10%	562,492
Jul 13, 2026	10.27	10.40	10.21	10.29	10.29	0.19%	934,692
Jul 10, 2026	10.36	10.39	10.22	10.27	10.27	-0.48%	1,194,015
Jul 9, 2026	10.37	10.44	10.27	10.32	10.32	-0.48%	1,004,942
Jul 8, 2026	10.38	10.39	10.25	10.37	10.37	-0.19%	662,464
Jul 7, 2026	10.48	10.48	10.31	10.39	10.39	-0.86%	725,317
Jul 3, 2026	10.47	10.51	10.46	10.48	10.48	0.10%	597,873
Jul 2, 2026	10.50	10.52	10.44	10.47	10.47	-0.29%	722,927
Jul 1, 2026	10.50	10.53	10.44	10.50	10.50	-	772,319
Jun 30, 2026	10.46	10.53	10.44	10.50	10.50	0.38%	802,802
Jun 29, 2026	10.43	10.53	10.40	10.46	10.46	0.29%	1,148,476
Jun 26, 2026	10.53	10.53	10.35	10.43	10.43	-0.95%	1,413,110
Jun 25, 2026	10.53	10.53	10.38	10.53	10.53	-	806,691
Jun 24, 2026	10.85	10.99	10.36	10.53	10.53	-2.95%	1,846,002
Jun 23, 2026	10.27	11.00	10.26	10.85	10.85	5.65%	2,924,113
Jun 22, 2026	10.61	10.71	10.22	10.27	10.27	-3.20%	1,798,277
Jun 19, 2026	10.77	10.77	10.59	10.61	10.61	-1.49%	1,169,068
Jun 18, 2026	10.96	10.99	10.73	10.77	10.77	-1.73%	733,741
Jun 17, 2026	11.03	11.05	10.93	10.96	10.96	-0.63%	666,610
Jun 16, 2026	11.06	11.15	10.98	11.03	11.03	-0.27%	1,086,250
Jun 15, 2026	11.06	11.19	11.00	11.06	11.06	-	717,023
Jun 12, 2026	11.08	11.21	11.00	11.06	11.06	-0.18%	1,071,753
Jun 11, 2026	11.10	11.14	11.04	11.08	11.08	-0.09%	620,561
Jun 10, 2026	11.22	11.22	11.02	11.09	11.09	-1.16%	443,233
Jun 9, 2026	11.34	11.34	11.20	11.22	11.22	-1.06%	476,796
Jun 8, 2026	11.22	11.72	11.22	11.34	11.34	1.07%	1,286,962