ASICS Corporation (ASCCY)
OTCMKTS · Delayed Price · Currency is USD
24.22
-0.54 (-2.18%)
At close: Feb 3, 2026
ASICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 24.15 | 24.25 | 24.00 | 24.22 | 24.22 | -2.18% | 29,367 |
| Feb 2, 2026 | 24.43 | 24.77 | 24.43 | 24.76 | 24.76 | 3.10% | 20,801 |
| Jan 30, 2026 | 24.28 | 24.28 | 23.95 | 24.02 | 24.02 | -1.86% | 22,834 |
| Jan 29, 2026 | 24.35 | 24.55 | 24.08 | 24.47 | 24.47 | 0.16% | 26,802 |
| Jan 28, 2026 | 24.51 | 24.51 | 24.27 | 24.43 | 24.43 | -2.59% | 38,236 |
| Jan 27, 2026 | 25.42 | 25.70 | 25.08 | 25.08 | 25.08 | -0.87% | 18,711 |
| Jan 26, 2026 | 25.24 | 26.16 | 25.24 | 25.30 | 25.30 | -1.11% | 28,997 |
| Jan 23, 2026 | 25.74 | 26.17 | 24.95 | 25.59 | 25.59 | -0.37% | 11,022 |
| Jan 22, 2026 | 25.20 | 25.69 | 25.20 | 25.68 | 25.68 | 0.90% | 62,595 |
| Jan 21, 2026 | 25.12 | 25.48 | 25.12 | 25.45 | 25.45 | 2.17% | 41,439 |
| Jan 20, 2026 | 25.13 | 25.24 | 24.82 | 24.91 | 24.91 | -4.89% | 393,620 |
| Jan 16, 2026 | 26.18 | 27.00 | 26.06 | 26.19 | 26.19 | 0.11% | 141,150 |
| Jan 15, 2026 | 25.70 | 26.16 | 25.70 | 26.16 | 26.16 | 1.99% | 45,180 |
| Jan 14, 2026 | 25.46 | 25.70 | 25.46 | 25.65 | 25.65 | 0.67% | 8,173 |
| Jan 13, 2026 | 26.00 | 26.00 | 25.40 | 25.48 | 25.48 | -5.94% | 18,140 |
| Jan 12, 2026 | 26.35 | 27.10 | 26.35 | 27.09 | 27.09 | 1.60% | 9,129 |
| Jan 9, 2026 | 26.77 | 26.77 | 26.35 | 26.66 | 26.66 | 3.91% | 14,591 |
| Jan 8, 2026 | 25.59 | 25.67 | 25.59 | 25.66 | 25.66 | 0.98% | 16,678 |
| Jan 7, 2026 | 24.48 | 25.48 | 24.48 | 25.41 | 25.41 | 1.49% | 17,764 |
| Jan 6, 2026 | 25.01 | 25.11 | 25.01 | 25.04 | 25.04 | 1.49% | 13,804 |
| Jan 5, 2026 | 24.49 | 24.67 | 24.44 | 24.67 | 24.67 | 3.01% | 38,799 |
| Jan 2, 2026 | 24.14 | 24.29 | 23.76 | 23.95 | 23.95 | 0.21% | 26,758 |
| Dec 31, 2025 | 23.89 | 24.10 | 23.80 | 23.90 | 23.90 | -0.62% | 41,674 |
| Dec 30, 2025 | 24.21 | 24.30 | 24.01 | 24.05 | 24.05 | -1.60% | 15,886 |
| Dec 29, 2025 | 24.95 | 24.95 | 24.36 | 24.44 | 24.44 | -2.04% | 34,009 |
| Dec 26, 2025 | 25.80 | 25.82 | 24.95 | 24.95 | 24.95 | -0.44% | 13,478 |
| Dec 24, 2025 | 25.03 | 25.06 | 24.89 | 25.06 | 25.06 | -0.36% | 22,709 |
| Dec 23, 2025 | 25.16 | 25.24 | 25.11 | 25.15 | 25.15 | 0.30% | 19,396 |
| Dec 22, 2025 | 24.75 | 25.15 | 24.75 | 25.08 | 25.08 | 1.85% | 23,383 |
| Dec 19, 2025 | 24.58 | 24.71 | 24.58 | 24.62 | 24.62 | -0.16% | 20,889 |
| Dec 18, 2025 | 24.74 | 24.81 | 24.65 | 24.66 | 24.66 | 0.24% | 27,744 |
| Dec 17, 2025 | 24.72 | 24.76 | 24.57 | 24.60 | 24.60 | 0.65% | 13,036 |
| Dec 16, 2025 | 24.54 | 24.54 | 24.36 | 24.44 | 24.44 | -2.20% | 21,375 |
| Dec 15, 2025 | 24.12 | 25.06 | 24.12 | 24.99 | 24.99 | 0.64% | 26,758 |
| Dec 12, 2025 | 24.41 | 24.85 | 24.41 | 24.83 | 24.83 | 2.43% | 17,265 |
| Dec 11, 2025 | 24.12 | 24.25 | 23.89 | 24.24 | 24.24 | 0.58% | 31,849 |
| Dec 10, 2025 | 23.84 | 24.10 | 23.82 | 24.10 | 24.10 | 2.64% | 20,783 |
| Dec 9, 2025 | 23.56 | 23.60 | 23.48 | 23.48 | 23.48 | -1.12% | 15,135 |
| Dec 8, 2025 | 23.88 | 23.88 | 23.71 | 23.75 | 23.75 | -1.02% | 17,975 |
| Dec 5, 2025 | 23.95 | 23.99 | 23.88 | 23.99 | 23.99 | 1.61% | 14,492 |
| 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 |