KASE:ASBN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	11.39	11.54	10.77	11.22	11.22	-1.49%	1,282,982
Jun 4, 2026	10.79	11.74	10.71	11.39	11.39	5.56%	2,638,344
Jun 3, 2026	10.79	10.84	10.48	10.79	10.79	2.96%	1,438,420
Jun 2, 2026	10.48	11.00	10.23	10.48	10.48	-2.51%	1,405,784
Jun 1, 2026	11.23	11.24	10.72	10.75	10.75	-4.27%	2,805,640
May 29, 2026	11.42	11.61	11.21	11.23	11.23	-1.66%	1,682,078
May 28, 2026	11.44	11.68	11.32	11.42	11.42	-0.44%	785,319
May 26, 2026	11.67	11.69	11.38	11.47	11.47	-1.71%	1,530,423
May 25, 2026	11.82	11.83	11.60	11.67	11.67	-1.27%	1,327,001
May 22, 2026	11.88	11.88	11.77	11.82	11.82	-0.08%	872,756
May 21, 2026	11.89	11.95	11.77	11.83	11.83	-0.50%	1,239,770
May 20, 2026	11.94	11.94	11.85	11.89	11.89	-0.25%	525,896
May 19, 2026	11.87	11.94	10.00	11.92	11.92	0.42%	867,154
May 18, 2026	11.87	11.97	11.80	11.87	11.87	-0.59%	851,855
May 15, 2026	12.02	12.06	11.93	11.94	11.94	-0.67%	797,905
May 14, 2026	11.95	12.18	11.94	12.02	12.02	0.42%	1,365,614
May 13, 2026	12.17	12.17	11.90	11.97	11.97	-1.97%	1,640,701
May 12, 2026	12.38	12.40	12.20	12.21	12.21	-1.37%	1,189,866
May 8, 2026	12.44	12.50	12.21	12.38	12.38	-0.48%	792,288
May 6, 2026	12.44	12.45	12.21	12.44	12.44	0.65%	394,098
May 5, 2026	12.45	12.74	12.30	12.36	12.36	-0.80%	1,339,373
May 4, 2026	12.12	12.58	12.04	12.46	12.46	2.30%	1,539,233
Apr 30, 2026	12.12	12.22	12.12	12.18	12.18	0.58%	654,636
Apr 29, 2026	12.16	12.18	12.00	12.11	12.11	-0.41%	812,376
Apr 28, 2026	12.44	12.46	12.06	12.16	12.16	-2.25%	1,095,219
Apr 27, 2026	12.47	12.75	12.11	12.44	12.44	-0.24%	1,137,581
Apr 24, 2026	12.51	12.53	12.41	12.47	12.47	-0.56%	1,334,989
Apr 23, 2026	12.85	13.00	12.46	12.54	12.54	-2.03%	3,137,830
Apr 22, 2026	12.43	13.50	12.43	12.80	12.80	2.98%	4,270,361
Apr 21, 2026	14.03	14.03	11.90	12.43	12.43	-11.84%	6,462,684
Apr 20, 2026	13.96	14.98	13.92	14.10	14.10	1.44%	7,155,636
Apr 17, 2026	12.88	14.30	12.86	13.90	13.90	8.09%	5,886,136
Apr 16, 2026	12.80	13.54	12.80	12.86	12.86	0.47%	1,542,297
Apr 15, 2026	12.73	12.99	12.73	12.80	12.80	0.16%	1,436,106
Apr 14, 2026	12.70	12.80	12.70	12.78	12.78	0.24%	1,334,874
Apr 13, 2026	12.75	13.20	12.44	12.75	12.75	2.25%	2,167,760
Apr 10, 2026	12.46	12.48	12.36	12.47	12.47	0.48%	888,150
Apr 9, 2026	12.36	12.48	12.36	12.41	12.41	0.40%	762,099
Apr 8, 2026	12.41	12.43	12.34	12.36	12.36	-0.32%	870,265
Apr 7, 2026	12.35	12.52	12.30	12.40	12.40	0.40%	2,342,304
Apr 6, 2026	12.30	12.52	12.10	12.35	12.35	-	1,099,924
Apr 3, 2026	12.45	12.48	12.29	12.35	12.35	-0.80%	1,082,391
Apr 2, 2026	12.40	12.70	12.40	12.45	12.45	0.40%	3,210,867
Apr 1, 2026	12.34	12.45	12.33	12.40	12.40	0.49%	1,171,788
Mar 31, 2026	12.66	12.66	12.34	12.34	12.34	-2.53%	2,063,323