ACSAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	13.11	13.20	13.01	13.20	13.20	-1.05%	47,457
Jun 5, 2025	13.37	13.48	13.32	13.34	13.34	1.44%	7,115
Jun 4, 2025	13.18	13.21	13.14	13.15	13.15	-0.35%	14,950
Jun 3, 2025	13.18	13.20	13.15	13.20	13.20	-1.23%	38,872
Jun 2, 2025	13.27	13.36	13.26	13.36	13.36	1.91%	8,397
May 30, 2025	13.04	13.12	13.02	13.11	13.11	-1.43%	42,210
May 29, 2025	13.21	13.30	13.21	13.30	13.30	0.30%	3,521
May 28, 2025	13.24	13.26	13.21	13.26	13.26	-1.49%	9,404
May 27, 2025	13.48	13.60	13.35	13.46	13.46	-0.52%	6,686
May 23, 2025	13.53	13.56	13.48	13.53	13.53	-0.51%	6,448
May 22, 2025	13.47	13.60	13.45	13.60	13.60	1.04%	14,168
May 21, 2025	13.60	13.60	13.46	13.46	13.46	-2.04%	3,553
May 20, 2025	13.66	13.75	13.57	13.74	13.74	2.38%	12,131
May 19, 2025	13.29	13.42	13.24	13.42	13.42	2.05%	8,592
May 16, 2025	12.98	13.15	12.98	13.15	13.15	1.00%	6,189
May 15, 2025	12.94	13.02	12.84	13.02	13.02	0.70%	12,911
May 14, 2025	12.90	12.94	12.83	12.93	12.93	1.17%	5,256
May 13, 2025	12.69	12.78	12.62	12.78	12.78	2.90%	8,683
May 12, 2025	12.22	12.45	12.22	12.42	12.42	-1.82%	26,347
May 9, 2025	12.71	12.77	12.53	12.65	12.65	0.48%	31,381
May 8, 2025	12.61	12.65	12.41	12.59	12.59	0.40%	11,643
May 7, 2025	12.61	12.80	12.45	12.54	12.54	-1.03%	3,650
May 6, 2025	12.74	12.74	12.67	12.67	12.67	-1.94%	10,856
May 5, 2025	12.91	12.94	12.80	12.92	12.92	0.91%	38,338
May 2, 2025	12.80	13.04	12.60	12.81	12.81	0.17%	12,369
May 1, 2025	12.50	12.80	12.50	12.78	12.78	1.29%	37,289
Apr 30, 2025	12.33	12.63	12.33	12.62	12.62	1.28%	206,055
Apr 29, 2025	12.46	12.46	12.18	12.46	12.46	-0.80%	3,243
Apr 28, 2025	12.29	12.56	12.19	12.56	12.56	2.70%	6,400
Apr 25, 2025	12.12	12.24	12.12	12.23	12.23	1.24%	7,056
Apr 24, 2025	11.90	12.18	11.90	12.08	12.08	1.09%	2,789
Apr 23, 2025	11.92	11.96	11.82	11.95	11.95	2.40%	3,849
Apr 22, 2025	12.00	12.00	11.67	11.67	11.67	0.88%	6,053
Apr 21, 2025	11.71	11.71	11.57	11.57	11.57	-1.21%	1,574
Apr 17, 2025	11.64	11.71	11.56	11.71	11.71	2.00%	17,683
Apr 16, 2025	11.56	11.63	11.48	11.48	11.48	1.68%	2,884
Apr 15, 2025	11.47	11.57	11.29	11.29	11.29	-1.31%	4,878
Apr 14, 2025	11.21	11.50	11.20	11.44	11.44	2.69%	13,609
Apr 11, 2025	10.98	11.14	10.87	11.14	11.14	-	14,918
Apr 10, 2025	10.89	11.14	10.89	11.14	11.14	5.29%	12,811
Apr 9, 2025	10.50	11.38	10.40	10.58	10.58	1.05%	19,106
Apr 8, 2025	10.60	10.66	10.16	10.47	10.47	3.77%	23,091
Apr 7, 2025	10.03	10.60	10.03	10.09	10.09	-5.17%	13,837
Apr 4, 2025	10.85	10.87	10.61	10.64	10.64	-7.48%	11,502
Apr 3, 2025	11.60	11.60	11.42	11.50	11.50	0.52%	3,362
Apr 2, 2025	11.39	11.56	11.39	11.44	11.44	0.13%	2,132
Apr 1, 2025	11.36	11.68	11.36	11.43	11.43	0.02%	10,994
Mar 31, 2025	11.31	11.43	11.28	11.42	11.42	-3.11%	3,444
Mar 28, 2025	11.79	11.82	11.72	11.79	11.79	-1.34%	14,240
Mar 27, 2025	11.86	11.95	11.79	11.95	11.95	0.25%	7,922