KASE:ASBN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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