LON:ASMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	0.55	0.55	0.55	0.55	-	-9.69%	-
Sep 18, 2026	0.60	0.60	0.60	0.60	-	-3.82%	-
Sep 17, 2026	0.62	0.63	0.62	0.63	-	-3.24%	12,688
Sep 16, 2026	0.65	0.65	0.65	0.65	-	-4.77%	6,576
Sep 15, 2026	0.67	0.68	0.65	0.68	-	2.17%	2,971
Sep 14, 2026	0.67	0.68	0.66	0.67	-	20.51%	2,605
Sep 11, 2026	0.55	0.55	0.55	0.55	-	-0.81%	-
Sep 10, 2026	0.53	0.57	0.53	0.56	-	3.43%	37,023
Sep 9, 2026	0.54	0.54	0.54	0.54	-	5.37%	-
Sep 8, 2026	0.51	0.51	0.51	0.51	-	-3.21%	-
Sep 7, 2026	0.53	0.53	0.53	0.53	-	-7.19%	4,761
Sep 4, 2026	0.60	0.60	0.57	0.57	-	-9.52%	4,310
Sep 3, 2026	0.65	0.65	0.63	0.63	-	3.11%	3,497
Sep 2, 2026	0.62	0.63	0.61	0.61	-	-2.55%	25,952
Sep 1, 2026	0.63	0.63	0.63	0.63	-	12.97%	-
Aug 28, 2026	0.56	0.56	0.56	0.56	-	-0.54%	-
Aug 27, 2026	0.51	0.56	0.51	0.56	-	2.20%	46,352
Aug 26, 2026	0.55	0.55	0.55	0.55	-	1.96%	-
Aug 25, 2026	0.53	0.54	0.53	0.54	-	-2.37%	8,725
Aug 24, 2026	0.55	0.55	0.53	0.55	-	2.72%	12,959
Aug 21, 2026	0.53	0.53	0.53	0.53	-	1.52%	-
Aug 20, 2026	0.53	0.54	0.53	0.53	-	-0.57%	1,425
Aug 19, 2026	0.53	0.53	0.53	0.53	-	5.38%	3
Aug 18, 2026	0.49	0.51	0.48	0.50	-	14.61%	3,800
Aug 17, 2026	0.44	0.44	0.44	0.44	-	-8.27%	7,318
Aug 14, 2026	0.46	0.48	0.46	0.48	-	4.49%	729
Aug 13, 2026	0.46	0.46	0.46	0.46	-	-6.83%	-
Aug 12, 2026	0.48	0.49	0.48	0.49	-	-3.63%	29,386
Aug 11, 2026	0.51	0.51	0.51	0.51	-	-7.45%	1
Aug 10, 2026	0.51	0.55	0.51	0.55	-	-4.43%	250
Aug 7, 2026	0.55	0.58	0.55	0.58	-	0.26%	235
Aug 6, 2026	0.58	0.58	0.57	0.57	-	-7.12%	292
Aug 5, 2026	0.60	0.62	0.60	0.62	-	0.49%	1,154
Aug 4, 2026	0.65	0.65	0.62	0.62	-	-12.14%	4,651
Aug 3, 2026	0.71	0.72	0.70	0.70	-	2.04%	49,724
Jul 31, 2026	0.60	0.69	0.60	0.69	-	2.39%	6,484
Jul 30, 2026	0.80	0.80	0.65	0.67	-	-20.57%	22,815
Jul 29, 2026	0.84	0.84	0.84	0.84	-	5.44%	-
Jul 28, 2026	0.76	0.82	0.76	0.80	-	8.99%	168,223
Jul 27, 2026	0.54	0.73	0.54	0.73	-	27.21%	2,602
Jul 24, 2026	0.57	0.59	0.57	0.58	-	1.85%	26,120
Jul 23, 2026	0.56	0.57	0.56	0.57	-	3.09%	230
Jul 22, 2026	0.55	0.55	0.55	0.55	-	2.14%	4
Jul 21, 2026	0.54	0.54	0.54	0.54	-	-12.87%	-
Jul 20, 2026	0.60	0.62	0.60	0.62	-	0.73%	174
Jul 17, 2026	0.60	0.62	0.60	0.61	-	12.48%	373
Jul 16, 2026	0.54	0.59	0.54	0.55	-	-8.40%	30,687
Jul 15, 2026	0.49	0.60	0.49	0.60	-	2.41%	47,451
Jul 14, 2026	0.61	0.61	0.57	0.58	-	-5.22%	2,844
Jul 13, 2026	0.62	0.63	0.61	0.61	-	6.33%	2,749