ASAZY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	19.35	19.40	19.19	19.29	19.29	0.47%	115,858
May 7, 2026	19.56	19.58	19.14	19.20	19.20	-2.24%	142,733
May 6, 2026	19.45	19.78	19.42	19.64	19.64	3.92%	186,804
May 5, 2026	18.79	19.03	18.72	18.90	18.90	0.53%	143,570
May 4, 2026	19.18	19.25	18.65	18.80	18.80	-1.88%	185,001
May 1, 2026	19.31	19.39	19.16	19.16	19.16	0.05%	164,223
Apr 30, 2026	19.10	19.28	18.88	19.15	19.15	0.55%	240,527
Apr 29, 2026	19.32	19.32	18.98	19.05	18.94	-3.03%	142,143
Apr 28, 2026	19.56	19.70	19.31	19.64	19.53	-2.34%	202,666
Apr 27, 2026	20.18	20.18	19.84	20.11	20.00	0.10%	385,970
Apr 24, 2026	19.93	20.12	19.86	20.09	19.98	0.55%	132,714
Apr 23, 2026	20.05	20.15	19.68	19.98	19.87	-0.55%	301,534
Apr 22, 2026	20.20	20.20	20.03	20.09	19.98	-0.50%	221,086
Apr 21, 2026	20.41	20.56	19.96	20.19	20.08	-1.46%	193,982
Apr 20, 2026	20.27	20.50	20.27	20.49	20.38	-0.77%	176,293
Apr 17, 2026	20.48	20.89	20.48	20.65	20.54	3.82%	140,354
Apr 16, 2026	19.91	20.11	19.85	19.89	19.78	0.35%	247,628
Apr 15, 2026	19.82	20.07	19.77	19.82	19.71	-1.05%	238,803
Apr 14, 2026	19.92	20.14	19.92	20.03	19.92	0.96%	155,079
Apr 13, 2026	19.45	19.85	19.45	19.84	19.73	1.17%	183,605
Apr 10, 2026	19.91	19.92	19.57	19.61	19.50	-0.25%	137,845
Apr 9, 2026	19.46	19.74	19.32	19.66	19.55	0.56%	268,991
Apr 8, 2026	19.78	19.78	19.42	19.55	19.44	6.66%	242,899
Apr 7, 2026	18.23	18.36	18.01	18.33	18.23	-0.87%	245,962
Apr 6, 2026	18.45	18.64	18.26	18.49	18.39	-	230,251
Apr 2, 2026	18.05	18.49	18.00	18.49	18.39	1.37%	414,048
Apr 1, 2026	18.31	18.42	18.12	18.24	18.14	1.62%	249,841
Mar 31, 2026	17.70	17.97	17.51	17.95	17.85	3.64%	241,513
Mar 30, 2026	17.48	17.50	17.18	17.32	17.23	0.12%	382,145
Mar 27, 2026	17.52	17.64	17.26	17.30	17.21	-1.42%	302,446
Mar 26, 2026	17.67	17.82	17.49	17.55	17.45	-2.34%	279,814
Mar 25, 2026	17.94	18.08	17.82	17.97	17.87	2.33%	294,529
Mar 24, 2026	17.24	17.66	17.24	17.56	17.46	-0.45%	309,690
Mar 23, 2026	17.63	18.02	17.51	17.64	17.54	3.95%	371,951
Mar 20, 2026	17.51	17.51	16.88	16.97	16.88	-2.19%	293,487
Mar 19, 2026	17.24	17.48	17.10	17.35	17.26	-3.34%	218,476
Mar 18, 2026	18.27	18.35	17.95	17.95	17.85	-3.13%	177,809
Mar 17, 2026	18.68	18.74	18.45	18.53	18.43	0.71%	216,391
Mar 16, 2026	18.38	18.50	18.31	18.40	18.30	2.17%	542,324
Mar 13, 2026	18.49	18.54	18.01	18.01	17.91	-3.48%	330,197
Mar 12, 2026	18.79	18.81	18.49	18.66	18.56	-2.41%	235,308
Mar 11, 2026	19.16	19.26	18.98	19.12	19.02	-	270,490
Mar 10, 2026	19.44	19.53	19.10	19.12	19.02	-1.14%	269,209
Mar 9, 2026	18.83	19.34	18.64	19.34	19.23	-1.53%	213,004
Mar 6, 2026	19.33	19.64	19.22	19.64	19.53	-0.83%	290,425
Mar 5, 2026	19.78	19.92	19.60	19.81	19.70	-3.11%	147,350
Mar 4, 2026	20.55	20.62	20.29	20.44	20.33	-0.73%	219,496
Mar 3, 2026	20.23	20.79	19.99	20.59	20.48	-1.58%	206,338
Mar 2, 2026	20.78	21.04	20.73	20.92	20.81	-1.46%	107,564
Feb 27, 2026	21.16	21.38	21.14	21.23	21.11	0.47%	183,468