Appear ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 4, 2026	39.00	39.40	38.20	38.40	38.40	-1.29%	80,679
Sep 3, 2026	39.90	39.90	38.60	38.90	38.90	-2.51%	95,123
Sep 2, 2026	40.60	41.30	39.70	39.90	39.90	-3.16%	106,411
Sep 1, 2026	42.50	42.70	40.40	41.20	41.20	-1.90%	60,789
Aug 31, 2026	42.60	42.90	42.00	42.00	42.00	-1.64%	77,429
Aug 28, 2026	43.20	44.20	42.60	42.70	42.70	-0.70%	36,891
Aug 27, 2026	42.40	43.40	42.40	43.00	43.00	-0.23%	18,772
Aug 26, 2026	43.00	43.30	42.40	43.10	43.10	0.94%	36,963
Aug 25, 2026	42.50	43.60	42.50	42.70	42.70	1.18%	49,176
Aug 24, 2026	42.30	43.00	42.00	42.20	42.20	-0.24%	30,146
Aug 21, 2026	41.90	43.30	41.90	42.30	42.30	0.95%	47,776
Aug 20, 2026	43.00	44.90	41.70	41.90	41.90	-2.33%	34,728
Aug 19, 2026	43.50	43.70	42.40	42.90	42.90	-0.46%	24,708
Aug 18, 2026	44.60	44.60	43.00	43.10	43.10	-3.79%	42,205
Aug 17, 2026	45.70	45.70	44.10	44.80	44.80	-1.97%	68,534
Aug 14, 2026	44.30	46.30	42.50	45.70	45.70	-0.44%	129,956
Aug 13, 2026	45.30	46.90	45.30	45.90	45.90	1.32%	68,006
Aug 12, 2026	45.50	46.60	45.30	45.30	45.30	-2.37%	33,160
Aug 11, 2026	47.90	47.90	46.40	46.40	46.40	-2.11%	40,945
Aug 10, 2026	47.00	48.10	46.70	47.40	47.40	3.49%	54,769
Aug 7, 2026	45.50	47.00	45.40	45.80	45.80	0.66%	58,541
Aug 6, 2026	46.10	46.10	45.20	45.50	45.50	0.89%	10,459
Aug 5, 2026	45.60	46.20	44.70	45.10	45.10	-0.22%	58,965
Aug 4, 2026	44.00	45.50	44.00	45.20	45.20	5.12%	94,784
Aug 3, 2026	43.80	44.40	41.70	43.00	43.00	4.37%	117,141
Jul 31, 2026	41.50	41.80	41.20	41.20	41.20	-0.48%	35,947
Jul 30, 2026	40.60	41.40	40.20	41.40	41.40	1.72%	44,961
Jul 29, 2026	40.80	43.90	40.60	40.70	40.70	-0.49%	74,383
Jul 28, 2026	42.00	42.00	40.90	40.90	40.90	-1.68%	26,349
Jul 27, 2026	42.00	42.30	41.50	41.60	41.60	-	31,576