ASICS Corporation (ASCCY)
OTCMKTS
· Delayed Price · Currency is USD
22.81
-0.31 (-1.34%)
May 9, 2025, 4:00 PM EDT
ASICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 23.77 | 23.77 | 22.75 | 22.81 | 22.81 | -1.34% | 32,007 |
| May 8, 2025 | 23.00 | 23.25 | 22.96 | 23.12 | 23.12 | 1.85% | 14,811 |
| May 7, 2025 | 22.70 | 22.72 | 22.58 | 22.70 | 22.70 | 1.16% | 17,327 |
| May 6, 2025 | 22.48 | 22.66 | 22.33 | 22.44 | 22.44 | -0.41% | 15,398 |
| May 5, 2025 | 22.95 | 22.95 | 21.95 | 22.53 | 22.53 | 0.95% | 21,418 |
| May 2, 2025 | 22.25 | 22.32 | 22.22 | 22.32 | 22.32 | 4.76% | 9,964 |
| May 1, 2025 | 21.00 | 21.39 | 20.83 | 21.31 | 21.31 | -1.05% | 12,176 |
| Apr 30, 2025 | 21.29 | 21.55 | 21.17 | 21.53 | 21.53 | -1.69% | 78,308 |
| Apr 29, 2025 | 21.27 | 21.96 | 21.03 | 21.90 | 21.90 | 0.11% | 58,351 |
| Apr 28, 2025 | 21.89 | 21.95 | 21.61 | 21.88 | 21.88 | 0.86% | 23,410 |
| Apr 25, 2025 | 21.46 | 21.70 | 21.40 | 21.69 | 21.69 | 1.07% | 36,428 |
| Apr 24, 2025 | 20.44 | 21.46 | 20.44 | 21.46 | 21.46 | 2.63% | 25,000 |
| Apr 23, 2025 | 21.24 | 21.64 | 20.85 | 20.91 | 20.91 | 3.85% | 64,407 |
| Apr 22, 2025 | 20.58 | 20.58 | 19.76 | 20.14 | 20.14 | 3.42% | 52,172 |
| Apr 21, 2025 | 20.29 | 20.29 | 19.38 | 19.47 | 19.47 | -2.87% | 59,223 |
| Apr 17, 2025 | 19.26 | 20.16 | 19.26 | 20.05 | 20.05 | 4.03% | 35,621 |
| Apr 16, 2025 | 19.48 | 19.53 | 19.14 | 19.27 | 19.27 | -0.77% | 28,547 |
| Apr 15, 2025 | 19.46 | 19.56 | 19.37 | 19.42 | 19.42 | -3.14% | 86,129 |
| Apr 14, 2025 | 20.08 | 20.25 | 19.91 | 20.05 | 20.05 | -2.72% | 104,416 |
| Apr 11, 2025 | 20.16 | 20.61 | 20.00 | 20.61 | 20.61 | 2.08% | 62,621 |
| Apr 10, 2025 | 21.53 | 21.53 | 19.76 | 20.19 | 20.19 | -1.03% | 69,631 |
| Apr 9, 2025 | 18.89 | 20.98 | 18.76 | 20.40 | 20.40 | 5.97% | 90,782 |
| Apr 8, 2025 | 20.11 | 20.20 | 18.79 | 19.25 | 19.25 | 1.92% | 146,197 |
| Apr 7, 2025 | 18.96 | 19.50 | 18.47 | 18.89 | 18.89 | 6.17% | 95,289 |
| Apr 4, 2025 | 18.35 | 18.35 | 17.75 | 17.79 | 17.79 | -7.87% | 147,636 |
| Apr 3, 2025 | 20.20 | 20.20 | 19.20 | 19.31 | 19.31 | -11.18% | 52,975 |
| Apr 2, 2025 | 22.05 | 22.05 | 21.58 | 21.74 | 21.74 | 2.09% | 15,554 |
| Apr 1, 2025 | 21.65 | 21.69 | 21.04 | 21.30 | 21.30 | -0.02% | 85,626 |
| Mar 31, 2025 | 20.94 | 21.30 | 20.90 | 21.30 | 21.30 | 2.59% | 30,750 |
| Mar 28, 2025 | 21.50 | 21.50 | 20.71 | 20.76 | 20.76 | -3.57% | 27,319 |
| Mar 27, 2025 | 21.59 | 21.62 | 21.46 | 21.53 | 21.53 | -1.24% | 19,847 |
| Mar 26, 2025 | 22.50 | 22.50 | 21.80 | 21.80 | 21.80 | -2.46% | 84,826 |
| Mar 25, 2025 | 22.74 | 22.74 | 21.52 | 22.35 | 22.35 | -0.23% | 96,055 |
| Mar 24, 2025 | 21.80 | 22.48 | 21.80 | 22.40 | 22.40 | 5.22% | 38,054 |
| Mar 21, 2025 | 21.32 | 21.34 | 21.24 | 21.29 | 21.29 | -1.35% | 27,738 |
| Mar 20, 2025 | 22.58 | 22.58 | 21.39 | 21.58 | 21.58 | -0.25% | 21,718 |
| Mar 19, 2025 | 21.46 | 21.70 | 21.46 | 21.64 | 21.64 | 1.73% | 52,473 |
| Mar 18, 2025 | 21.47 | 22.10 | 21.21 | 21.27 | 21.27 | -3.14% | 28,459 |
| Mar 17, 2025 | 21.87 | 21.97 | 21.52 | 21.96 | 21.96 | 0.64% | 30,397 |
| Mar 14, 2025 | 21.70 | 21.82 | 21.25 | 21.82 | 21.82 | 1.44% | 725,818 |
| Mar 13, 2025 | 21.59 | 21.75 | 21.40 | 21.51 | 21.51 | -1.35% | 343,306 |
| Mar 12, 2025 | 21.63 | 21.86 | 21.57 | 21.80 | 21.80 | 5.64% | 88,304 |
| Mar 11, 2025 | 20.00 | 20.70 | 20.00 | 20.64 | 20.64 | 2.74% | 49,981 |
| Mar 10, 2025 | 21.00 | 21.00 | 19.84 | 20.09 | 20.09 | -8.14% | 64,911 |
| Mar 7, 2025 | 22.00 | 22.00 | 21.35 | 21.87 | 21.87 | -2.97% | 646,203 |
| Mar 6, 2025 | 22.01 | 23.24 | 22.01 | 22.54 | 22.54 | -1.10% | 177,273 |
| Mar 5, 2025 | 22.47 | 22.84 | 22.46 | 22.79 | 22.79 | 2.29% | 15,100 |
| Mar 4, 2025 | 23.45 | 23.45 | 22.12 | 22.28 | 22.28 | -2.41% | 39,073 |
| Mar 3, 2025 | 22.85 | 23.02 | 22.69 | 22.83 | 22.83 | 2.38% | 32,915 |
| Feb 28, 2025 | 22.24 | 22.30 | 22.08 | 22.30 | 22.30 | 0.27% | 31,152 |