Ashima Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	16.49	16.94	15.75	16.08	16.08	-2.49%	67,030
May 27, 2026	16.10	17.00	16.10	16.49	16.49	0.67%	117,281
May 26, 2026	15.62	16.50	15.62	16.38	16.38	3.41%	103,910
May 25, 2026	16.00	16.07	15.55	15.84	15.84	-1.80%	123,231
May 22, 2026	16.90	16.90	15.81	16.13	16.13	-2.30%	67,186
May 21, 2026	16.41	16.93	16.41	16.51	16.51	0.73%	50,982
May 20, 2026	16.70	16.85	16.10	16.39	16.39	1.05%	47,962
May 19, 2026	16.35	16.97	16.10	16.22	16.22	-2.23%	59,372
May 18, 2026	17.60	17.60	16.45	16.59	16.59	-5.15%	81,034
May 15, 2026	17.00	17.90	16.36	17.49	17.49	2.88%	280,492
May 14, 2026	15.75	17.50	15.20	17.00	17.00	10.10%	255,511
May 13, 2026	15.40	15.99	15.20	15.44	15.44	0.26%	72,894
May 12, 2026	16.99	16.99	15.12	15.40	15.40	-6.55%	176,558
May 11, 2026	16.70	16.90	16.35	16.48	16.48	-3.63%	105,150
May 8, 2026	16.41	17.35	16.41	17.10	17.10	1.12%	107,324
May 7, 2026	16.29	17.20	16.00	16.91	16.91	3.81%	250,712
May 6, 2026	16.34	16.55	15.91	16.29	16.29	2.91%	113,092
May 5, 2026	15.65	16.20	15.62	15.83	15.83	-1.74%	46,529
May 4, 2026	15.71	16.44	15.71	16.11	16.11	0.94%	37,346
Apr 30, 2026	16.37	16.37	15.81	15.96	15.96	-0.13%	75,075
Apr 29, 2026	16.10	16.49	15.80	15.98	15.98	-0.25%	52,513
Apr 28, 2026	16.50	16.50	15.96	16.02	16.02	-0.74%	86,487
Apr 27, 2026	16.12	16.79	15.80	16.14	16.14	-2.18%	98,413
Apr 24, 2026	15.79	16.80	15.77	16.50	16.50	1.54%	258,943
Apr 23, 2026	16.69	16.69	16.21	16.25	16.25	-1.46%	126,700
Apr 22, 2026	16.17	16.77	15.90	16.49	16.49	2.04%	228,913
Apr 21, 2026	14.56	16.74	14.56	16.16	16.16	10.99%	795,138
Apr 20, 2026	14.95	15.30	14.31	14.56	14.56	-1.09%	189,067
Apr 17, 2026	14.45	14.94	14.45	14.72	14.72	1.10%	203,574
Apr 16, 2026	15.00	15.85	14.23	14.56	14.56	-3.58%	546,537
Apr 15, 2026	14.23	15.25	14.23	15.10	15.10	6.11%	136,883
Apr 13, 2026	13.70	14.80	13.70	14.23	14.23	-0.42%	68,570
Apr 10, 2026	14.72	15.50	13.86	14.29	14.29	-3.58%	325,617
Apr 9, 2026	14.64	15.21	14.64	14.82	14.82	1.30%	100,670
Apr 8, 2026	14.40	14.90	14.20	14.63	14.63	4.57%	116,093
Apr 7, 2026	13.50	14.19	13.36	13.99	13.99	3.86%	84,132
Apr 6, 2026	13.30	13.50	12.92	13.47	13.47	3.38%	39,291
Apr 2, 2026	13.00	13.36	12.41	13.03	13.03	0.85%	108,311
Apr 1, 2026	11.90	13.24	11.90	12.92	12.92	9.68%	135,056
Mar 30, 2026	12.11	12.59	11.60	11.78	11.78	-7.61%	173,205
Mar 27, 2026	12.99	13.04	11.50	12.75	12.75	-1.85%	724,895
Mar 25, 2026	13.30	13.40	12.65	12.99	12.99	1.25%	307,095
Mar 24, 2026	13.16	13.83	12.49	12.83	12.83	-1.69%	259,688
Mar 23, 2026	13.52	13.93	12.91	13.05	13.05	-7.25%	248,475
Mar 20, 2026	13.87	15.00	13.72	14.07	14.07	1.52%	305,568
Mar 19, 2026	14.30	14.30	13.72	13.86	13.86	-4.35%	184,133
Mar 18, 2026	14.30	14.59	14.14	14.49	14.49	3.65%	160,528
Mar 17, 2026	14.75	14.75	13.70	13.98	13.98	-2.58%	92,530
Mar 16, 2026	13.71	14.93	13.71	14.35	14.35	3.16%	182,928
Mar 13, 2026	14.84	14.84	13.70	13.91	13.91	-7.64%	124,985