NZE:ASD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	2.24	2.26	2.24	2.25	2.25	0.99%	12,780
Mar 12, 2026	2.25	2.25	2.22	2.23	2.23	-0.13%	12,419
Mar 11, 2026	2.22	2.25	2.22	2.23	2.23	0.63%	36,126
Mar 10, 2026	2.24	2.25	2.21	2.22	2.22	0.86%	21,490
Mar 9, 2026	2.21	2.21	2.17	2.20	2.20	-0.68%	32,894
Mar 6, 2026	2.21	2.23	2.20	2.21	2.21	-1.21%	14,599
Mar 5, 2026	2.24	2.26	2.24	2.24	2.24	1.27%	28,018
Mar 4, 2026	2.25	2.25	2.21	2.21	2.21	-1.60%	28,561
Mar 3, 2026	2.26	2.27	2.25	2.25	2.25	-0.97%	25,917
Mar 2, 2026	2.25	2.27	2.23	2.27	2.27	0.84%	237,167
Feb 27, 2026	2.28	2.28	2.25	2.25	2.25	-0.84%	11,837
Feb 26, 2026	2.28	2.30	2.27	2.27	2.27	0.93%	17,863
Feb 25, 2026	2.27	2.28	2.25	2.25	2.25	-1.10%	98,821
Feb 24, 2026	2.30	2.30	2.26	2.27	2.27	0.44%	151,524
Feb 23, 2026	2.28	2.28	2.25	2.26	2.26	-0.48%	42,205
Feb 20, 2026	2.27	2.27	2.25	2.27	2.27	-	34,171
Feb 19, 2026	2.27	2.27	2.26	2.27	2.27	1.16%	29,473
Feb 18, 2026	2.21	2.25	2.21	2.25	2.25	1.26%	34,527
Feb 17, 2026	2.22	2.23	2.20	2.22	2.22	0.05%	47,520
Feb 16, 2026	2.20	2.22	2.20	2.22	2.22	1.23%	49,372
Feb 13, 2026	2.22	2.22	2.19	2.19	2.19	-1.66%	23,489
Feb 12, 2026	2.20	2.23	2.20	2.23	2.23	2.53%	30,797
Feb 11, 2026	2.13	2.19	2.13	2.17	2.17	1.92%	192,199
Feb 10, 2026	2.16	2.17	2.13	2.13	2.13	0.23%	19,464
Feb 9, 2026	2.14	2.15	2.12	2.13	2.13	-1.80%	63,146
Feb 5, 2026	2.15	2.17	2.15	2.17	2.17	1.74%	76,797
Feb 4, 2026	2.13	2.14	2.13	2.13	2.13	0.38%	103,068
Feb 3, 2026	2.15	2.15	2.12	2.12	2.12	0.09%	107,661
Feb 2, 2026	2.10	2.12	2.10	2.12	2.12	-0.75%	33,209
Jan 30, 2026	2.13	2.14	2.12	2.14	2.14	1.28%	19,936
Jan 29, 2026	2.11	2.13	2.11	2.11	2.11	-0.33%	69,416
Jan 28, 2026	2.14	2.14	2.12	2.12	2.12	-1.12%	23,274
Jan 27, 2026	2.10	2.14	2.10	2.14	2.14	1.42%	59,500
Jan 26, 2026	2.09	2.11	2.09	2.11	2.11	-0.05%	18,027
Jan 23, 2026	2.12	2.12	2.11	2.11	2.11	-0.38%	79,498
Jan 22, 2026	2.08	2.12	2.08	2.12	2.12	1.68%	16,651
Jan 21, 2026	2.09	2.09	2.08	2.08	2.08	-0.29%	47,214
Jan 20, 2026	2.10	2.12	2.09	2.09	2.09	-0.19%	34,760
Jan 19, 2026	2.11	2.12	2.09	2.09	2.09	-1.69%	32,649
Jan 16, 2026	2.12	2.13	2.11	2.13	2.13	0.42%	32,765
Jan 15, 2026	2.13	2.13	2.12	2.12	2.12	0.19%	26,690
Jan 14, 2026	2.12	2.12	2.10	2.12	2.12	-0.09%	28,956
Jan 13, 2026	2.10	2.12	2.10	2.12	2.12	-0.19%	75,556
Jan 12, 2026	2.11	2.13	2.11	2.12	2.12	1.72%	27,267
Jan 9, 2026	2.11	2.11	2.09	2.09	2.09	0.34%	65,440
Jan 8, 2026	2.10	2.10	2.08	2.08	2.08	-0.91%	18,947
Jan 7, 2026	2.10	2.11	2.09	2.10	2.10	-	25,631
Jan 6, 2026	2.11	2.11	2.08	2.10	2.10	-0.33%	107,926
Jan 5, 2026	2.11	2.11	2.10	2.11	2.11	-	80,543
Dec 31, 2025	2.12	2.12	2.10	2.11	2.11	0.29%	1,417