KASE:ASBN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	10.39	10.42	10.35	10.37	10.37	-0.29%	489,818
Oct 14, 2026	10.40	10.40	10.36	10.40	10.40	-	252,184
Oct 13, 2026	10.42	10.45	10.38	10.40	10.40	-0.19%	575,230
Oct 12, 2026	10.43	10.52	10.38	10.42	10.42	-0.10%	592,206
Oct 9, 2026	10.42	10.48	10.41	10.43	10.43	0.10%	568,963
Oct 8, 2026	10.44	10.50	10.40	10.42	10.42	-0.19%	631,844
Oct 7, 2026	10.46	10.50	10.20	10.44	10.44	-0.19%	745,601
Oct 6, 2026	10.43	10.52	10.20	10.46	10.46	0.29%	922,222
Oct 5, 2026	10.44	10.50	10.40	10.43	10.43	-0.10%	534,200
Oct 2, 2026	10.48	10.52	10.33	10.44	10.44	-0.29%	712,865
Oct 1, 2026	10.34	10.50	10.20	10.47	10.47	0.77%	733,915
Sep 30, 2026	10.50	10.50	10.36	10.39	10.39	-1.14%	818,554
Sep 29, 2026	10.57	10.63	10.48	10.51	10.51	-0.57%	1,400,255
Sep 28, 2026	10.60	11.00	10.52	10.57	10.57	-0.28%	1,048,167
Sep 25, 2026	10.60	10.66	10.56	10.60	10.60	-	759,178
Sep 24, 2026	10.74	10.74	10.50	10.60	10.60	-1.30%	1,374,351
Sep 23, 2026	10.85	11.00	10.68	10.74	10.74	-1.01%	1,485,311
Sep 22, 2026	11.01	11.03	10.70	10.85	10.85	-1.63%	1,155,058
Sep 21, 2026	10.99	11.23	10.96	11.03	11.03	0.64%	733,561
Sep 18, 2026	10.97	11.03	10.93	10.96	10.96	-0.09%	688,499
Sep 17, 2026	10.93	11.12	10.93	10.97	10.97	0.37%	827,346
Sep 16, 2026	10.94	11.02	10.88	10.93	10.93	-0.09%	751,440
Sep 15, 2026	11.23	11.26	10.91	10.94	10.94	-2.58%	1,816,756
Sep 14, 2026	11.23	11.33	11.20	11.23	11.23	-	1,021,303
Sep 11, 2026	11.20	11.27	11.00	11.23	11.23	-0.18%	501,031
Sep 10, 2026	11.25	11.30	11.23	11.25	11.25	0.09%	548,054
Sep 9, 2026	11.30	11.33	11.23	11.24	11.24	-0.35%	1,410,242
Sep 8, 2026	11.23	11.28	11.21	11.28	11.28	0.45%	1,096,834
Sep 7, 2026	11.25	11.25	11.08	11.23	11.23	-0.27%	721,503
Sep 4, 2026	11.24	11.31	11.22	11.26	11.26	0.18%	1,881,436
Sep 3, 2026	11.25	11.34	11.20	11.24	11.24	-0.09%	1,280,893
Sep 2, 2026	11.31	11.51	11.22	11.25	11.25	-0.53%	768,026
Sep 1, 2026	11.23	11.38	11.22	11.31	11.31	0.71%	902,126
Aug 31, 2026	11.49	11.49	11.12	11.23	11.23	-1.84%	3,343,222
Aug 28, 2026	11.44	11.64	11.00	11.44	11.44	1.96%	4,208,759
Aug 27, 2026	11.05	11.48	11.00	11.22	11.22	1.54%	1,584,291
Aug 26, 2026	11.02	11.11	11.00	11.05	11.05	0.27%	987,534
Aug 25, 2026	11.04	11.15	10.95	11.02	11.02	-0.18%	911,454
Aug 24, 2026	11.08	11.39	10.77	11.04	11.04	-	1,539,086
Aug 21, 2026	10.92	12.11	10.77	11.04	11.04	1.10%	2,225,600
Aug 20, 2026	11.06	11.11	10.71	10.92	10.92	-1.71%	1,490,188
Aug 19, 2026	11.77	11.77	10.50	11.11	11.11	-5.61%	3,038,563
Aug 18, 2026	12.85	12.87	11.14	11.77	11.77	-8.05%	5,524,522
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