ASICS Corporation (ASCCY)
OTCMKTS · Delayed Price · Currency is USD
23.99
+0.38 (1.61%)
At close: Dec 5, 2025
ASICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 23.81 | 23.82 | 23.61 | 23.61 | 23.61 | -0.34% | 16,074 |
| Dec 3, 2025 | 23.47 | 23.70 | 23.47 | 23.69 | 23.69 | 0.34% | 12,181 |
| Dec 2, 2025 | 23.64 | 23.64 | 23.53 | 23.61 | 23.61 | -0.46% | 21,883 |
| Dec 1, 2025 | 23.80 | 23.90 | 23.72 | 23.72 | 23.72 | -1.60% | 33,256 |
| Nov 28, 2025 | 24.01 | 24.13 | 23.80 | 24.11 | 24.11 | -1.17% | 5,158 |
| Nov 26, 2025 | 23.20 | 24.39 | 23.20 | 24.39 | 24.39 | 2.82% | 11,945 |
| Nov 25, 2025 | 23.53 | 23.72 | 23.48 | 23.72 | 23.72 | -2.39% | 21,729 |
| Nov 24, 2025 | 24.09 | 24.33 | 24.03 | 24.30 | 24.30 | 1.04% | 24,532 |
| Nov 21, 2025 | 24.06 | 24.29 | 23.71 | 24.05 | 24.05 | 5.39% | 38,893 |
| Nov 20, 2025 | 23.28 | 23.41 | 22.82 | 22.82 | 22.82 | -1.51% | 27,827 |
| Nov 19, 2025 | 23.19 | 23.30 | 23.10 | 23.17 | 23.17 | 0.39% | 22,689 |
| Nov 18, 2025 | 22.20 | 23.11 | 22.20 | 23.08 | 23.08 | -0.73% | 21,288 |
| Nov 17, 2025 | 23.38 | 23.43 | 23.20 | 23.25 | 23.25 | -5.22% | 31,662 |
| Nov 14, 2025 | 24.32 | 24.63 | 24.32 | 24.53 | 24.53 | 0.15% | 8,662 |
| Nov 13, 2025 | 24.69 | 24.71 | 24.42 | 24.49 | 24.49 | -1.03% | 18,772 |
| Nov 12, 2025 | 24.20 | 25.09 | 24.20 | 24.75 | 24.75 | 0.80% | 19,006 |
| Nov 11, 2025 | 24.46 | 24.60 | 24.45 | 24.55 | 24.55 | 1.41% | 13,469 |
| Nov 10, 2025 | 24.10 | 24.21 | 24.02 | 24.21 | 24.21 | -0.32% | 27,136 |
| Nov 7, 2025 | 24.18 | 24.29 | 24.03 | 24.29 | 24.29 | 0.04% | 27,218 |
| Nov 6, 2025 | 24.50 | 24.50 | 24.16 | 24.28 | 24.28 | -2.61% | 24,627 |
| Nov 5, 2025 | 24.78 | 25.01 | 24.78 | 24.93 | 24.93 | -1.50% | 26,009 |
| Nov 4, 2025 | 25.40 | 25.42 | 25.24 | 25.31 | 25.31 | -1.40% | 22,141 |
| Nov 3, 2025 | 25.48 | 26.14 | 25.40 | 25.67 | 25.67 | 0.73% | 14,116 |
| Oct 31, 2025 | 25.55 | 25.58 | 25.38 | 25.48 | 25.48 | -0.18% | 16,383 |
| Oct 30, 2025 | 26.30 | 26.30 | 25.45 | 25.53 | 25.53 | -0.66% | 11,985 |
| Oct 29, 2025 | 25.66 | 25.73 | 25.52 | 25.70 | 25.70 | -1.49% | 16,756 |
| Oct 28, 2025 | 26.02 | 26.23 | 26.02 | 26.09 | 26.09 | -2.50% | 9,610 |
| Oct 27, 2025 | 26.73 | 26.83 | 26.73 | 26.76 | 26.76 | 2.65% | 13,456 |
| Oct 24, 2025 | 26.37 | 26.37 | 25.97 | 26.07 | 26.07 | -1.14% | 11,614 |
| Oct 23, 2025 | 26.84 | 26.84 | 26.34 | 26.37 | 26.37 | 1.33% | 7,945 |
| Oct 22, 2025 | 26.11 | 26.13 | 25.97 | 26.02 | 26.02 | 1.20% | 16,263 |
| Oct 21, 2025 | 25.64 | 25.91 | 25.64 | 25.72 | 25.72 | 3.77% | 18,304 |
| Oct 20, 2025 | 24.77 | 24.85 | 24.75 | 24.78 | 24.78 | 0.49% | 13,886 |
| Oct 17, 2025 | 24.60 | 24.66 | 24.55 | 24.66 | 24.66 | 0.33% | 8,618 |
| Oct 16, 2025 | 24.72 | 24.72 | 24.54 | 24.58 | 24.58 | 0.59% | 14,104 |
| Oct 15, 2025 | 24.50 | 24.55 | 24.29 | 24.44 | 24.44 | 0.35% | 12,658 |
| Oct 14, 2025 | 24.22 | 24.53 | 24.22 | 24.35 | 24.35 | -0.48% | 16,197 |
| Oct 13, 2025 | 24.74 | 24.74 | 24.29 | 24.47 | 24.47 | 1.02% | 24,754 |
| Oct 10, 2025 | 24.65 | 24.68 | 24.22 | 24.22 | 24.22 | -4.16% | 15,902 |
| Oct 9, 2025 | 26.41 | 26.41 | 25.26 | 25.27 | 25.27 | -2.22% | 12,629 |
| Oct 8, 2025 | 25.87 | 25.92 | 25.84 | 25.85 | 25.85 | -0.86% | 8,840 |
| Oct 7, 2025 | 25.44 | 26.21 | 25.44 | 26.07 | 26.07 | -2.40% | 14,673 |
| Oct 6, 2025 | 27.48 | 27.48 | 26.58 | 26.71 | 26.71 | 2.83% | 15,766 |
| Oct 3, 2025 | 26.07 | 26.15 | 25.94 | 25.98 | 25.98 | 1.64% | 11,437 |
| Oct 2, 2025 | 25.52 | 25.96 | 25.42 | 25.56 | 25.56 | -3.75% | 7,241 |
| Oct 1, 2025 | 25.91 | 26.59 | 25.91 | 26.55 | 26.55 | 2.25% | 46,263 |
| Sep 30, 2025 | 26.40 | 26.70 | 25.92 | 25.97 | 25.97 | -1.65% | 34,811 |
| Sep 29, 2025 | 26.50 | 26.50 | 26.36 | 26.40 | 26.40 | 0.61% | 14,604 |
| Sep 26, 2025 | 26.57 | 26.58 | 26.24 | 26.24 | 26.24 | 1.04% | 25,859 |
| Sep 25, 2025 | 25.89 | 25.98 | 25.89 | 25.97 | 25.97 | -0.23% | 13,369 |