Appear ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	32.50	34.20	32.50	33.40	33.40	1.21%	68,320
Nov 12, 2026	33.40	33.60	33.00	33.00	33.00	-1.49%	108,724
Nov 11, 2026	33.00	34.40	32.80	33.50	33.50	-12.53%	513,507
Nov 10, 2026	36.50	38.80	36.50	38.30	38.30	4.36%	108,121
Nov 9, 2026	36.00	37.40	35.20	36.70	36.70	3.09%	32,089
Nov 6, 2026	34.20	36.90	34.20	35.60	35.60	1.42%	43,149
Nov 5, 2026	34.40	37.50	34.40	35.10	35.10	-5.39%	77,586
Nov 4, 2026	37.00	37.60	36.70	37.10	37.10	0.27%	159,101
Nov 3, 2026	37.00	38.00	36.50	37.00	37.00	1.37%	91,411
Nov 2, 2026	32.30	36.50	32.30	36.50	36.50	6.41%	175,990
Oct 30, 2026	36.00	36.10	34.00	34.30	34.30	-5.51%	84,085
Oct 29, 2026	33.00	36.30	30.40	36.30	36.30	0.83%	280,061
Oct 28, 2026	34.80	36.50	34.20	36.00	36.00	5.57%	132,305
Oct 27, 2026	34.30	34.50	32.40	34.10	34.10	4.92%	50,780
Oct 26, 2026	32.00	33.20	30.40	32.50	32.50	7.62%	164,814
Oct 23, 2026	31.10	31.40	30.20	30.20	30.20	-1.95%	303,987
Oct 22, 2026	32.90	32.90	30.70	30.80	30.80	-6.38%	63,101
Oct 21, 2026	33.70	33.70	32.90	32.90	32.90	-0.60%	214,185
Oct 20, 2026	34.90	34.90	32.90	33.10	33.10	-5.43%	60,316
Oct 19, 2026	33.60	35.00	32.70	35.00	35.00	2.34%	127,890
Oct 16, 2026	34.60	34.60	33.60	34.20	34.20	2.40%	19,851
Oct 15, 2026	33.70	33.80	32.60	33.40	33.40	-0.89%	38,161
Oct 14, 2026	32.50	34.30	32.50	33.70	33.70	1.51%	18,209
Oct 13, 2026	33.50	33.50	32.70	33.20	33.20	-0.90%	62,997
Oct 12, 2026	34.10	34.10	33.30	33.50	33.50	-1.47%	23,744
Oct 9, 2026	33.30	34.30	33.30	34.00	34.00	0.29%	29,872
Oct 8, 2026	34.10	35.00	33.90	33.90	33.90	-1.74%	37,978
Oct 7, 2026	34.80	35.20	33.50	34.50	34.50	0.58%	43,246
Oct 6, 2026	33.10	34.30	33.10	34.30	34.30	2.08%	31,816
Oct 5, 2026	34.40	34.50	33.10	33.60	33.60	-2.33%	42,452
Oct 2, 2026	34.10	34.60	33.60	34.40	34.40	2.38%	32,318
Oct 1, 2026	33.20	33.90	33.20	33.60	33.60	1.20%	14,521
Sep 30, 2026	33.80	34.10	33.00	33.20	33.20	-1.78%	76,923
Sep 29, 2026	33.80	34.60	33.70	33.80	33.80	0.30%	35,704
Sep 28, 2026	31.80	34.20	31.80	33.70	33.70	2.12%	27,009
Sep 25, 2026	36.40	36.40	33.00	33.00	33.00	-2.08%	49,668
Sep 24, 2026	35.50	35.50	33.50	33.70	33.70	-0.88%	25,152
Sep 23, 2026	34.00	34.30	33.80	34.00	34.00	-0.87%	47,151
Sep 22, 2026	35.00	35.50	34.30	34.30	34.30	-1.15%	23,762
Sep 21, 2026	36.00	36.40	34.50	34.70	34.70	-2.80%	66,028
Sep 18, 2026	34.80	36.00	34.80	35.70	35.70	3.48%	46,682
Sep 17, 2026	34.60	35.30	34.50	34.50	34.50	-	54,834
Sep 16, 2026	33.80	34.90	33.80	34.50	34.50	1.47%	19,088
Sep 15, 2026	33.90	34.50	33.50	34.00	34.00	-0.58%	78,742
Sep 14, 2026	35.60	36.10	34.00	34.20	34.20	-3.66%	85,541
Sep 11, 2026	35.30	36.20	35.10	35.50	35.50	0.85%	31,728
Sep 10, 2026	36.80	36.80	35.10	35.20	35.20	-3.56%	106,861
Sep 9, 2026	37.60	38.40	36.50	36.50	36.50	-2.67%	99,957
Sep 8, 2026	37.60	38.40	37.50	37.50	37.50	-0.27%	64,196
Sep 7, 2026	38.00	38.70	37.50	37.60	37.60	-2.08%	177,493