KASE:ASBN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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