KASE:ASBN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	12.75	12.80	12.55	12.66	12.66	-0.71%	1,216,840
Mar 27, 2026	12.65	12.95	12.60	12.75	12.75	0.79%	856,665
Mar 26, 2026	12.66	13.00	12.55	12.65	12.65	-0.08%	1,922,629
Mar 20, 2026	12.67	13.00	12.31	12.66	12.66	-0.08%	1,759,228
Mar 19, 2026	12.76	12.76	12.10	12.67	12.67	-0.71%	2,565,711
Mar 18, 2026	13.20	13.20	12.53	12.76	12.76	-3.63%	2,367,855
Mar 17, 2026	13.50	13.76	13.11	13.24	13.24	-2.00%	941,582
Mar 16, 2026	14.10	14.29	13.46	13.51	13.51	-4.18%	1,336,595
Mar 13, 2026	14.16	14.29	14.07	14.10	14.10	-0.42%	994,232
Mar 12, 2026	14.17	14.26	14.10	14.16	14.16	-0.07%	1,817,472
Mar 11, 2026	14.21	14.58	14.09	14.17	14.17	-0.28%	3,918,359
Mar 10, 2026	14.36	14.70	14.00	14.21	14.21	-1.04%	3,028,843
Mar 6, 2026	14.36	14.40	14.31	14.36	14.36	0.21%	861,803
Mar 5, 2026	14.40	14.43	14.25	14.33	14.33	-0.56%	852,651
Mar 4, 2026	14.15	14.70	13.99	14.41	14.41	1.34%	1,064,244
Mar 3, 2026	14.63	14.90	14.15	14.22	14.22	-2.80%	1,234,071
Mar 2, 2026	14.95	18.69	14.00	14.63	14.63	-2.14%	2,421,425
Feb 27, 2026	14.96	15.04	14.78	14.95	14.95	0.34%	976,407
Feb 26, 2026	14.62	14.98	14.56	14.90	14.90	1.92%	1,011,845
Feb 25, 2026	14.92	14.97	14.42	14.62	14.62	-2.01%	1,263,387
Feb 24, 2026	15.02	15.38	14.81	14.92	14.92	-0.67%	947,688
Feb 23, 2026	15.05	15.50	14.99	15.02	15.02	-0.20%	1,923,285
Feb 20, 2026	15.05	15.23	15.00	15.05	15.05	-0.27%	1,409,025
Feb 19, 2026	15.21	15.22	15.03	15.09	15.09	-0.79%	1,031,203
Feb 18, 2026	15.19	15.30	15.18	15.21	15.21	0.13%	1,285,082
Feb 17, 2026	15.27	15.29	15.16	15.19	15.19	-0.52%	1,300,559