ASICS Corporation (ASCCY)
OTCMKTS · Delayed Price · Currency is USD
28.04
-0.20 (-0.71%)
Aug 26, 2025, 2:24 PM EDT
ASICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 27.73 | 28.58 | 27.70 | 27.73 | 27.73 | -1.81% | 9,628 |
| Aug 25, 2025 | 28.34 | 28.42 | 28.14 | 28.24 | 28.24 | -1.16% | 6,515 |
| Aug 22, 2025 | 28.19 | 28.69 | 27.83 | 28.57 | 28.57 | 0.95% | 28,567 |
| Aug 21, 2025 | 28.25 | 28.34 | 27.97 | 28.30 | 28.30 | 3.21% | 8,405 |
| Aug 20, 2025 | 27.42 | 27.65 | 27.42 | 27.42 | 27.42 | -3.11% | 5,899 |
| Aug 19, 2025 | 28.20 | 28.30 | 28.08 | 28.30 | 28.30 | -1.50% | 11,671 |
| Aug 18, 2025 | 29.01 | 29.01 | 28.69 | 28.73 | 28.73 | -0.31% | 10,292 |
| Aug 15, 2025 | 28.75 | 28.82 | 28.68 | 28.82 | 28.82 | 2.90% | 16,411 |
| Aug 14, 2025 | 28.32 | 28.32 | 27.77 | 28.01 | 28.01 | -1.07% | 12,703 |
| Aug 13, 2025 | 28.27 | 28.31 | 27.92 | 28.31 | 28.31 | 17.31% | 22,595 |
| Aug 12, 2025 | 24.00 | 24.17 | 23.48 | 24.13 | 24.13 | 1.31% | 59,605 |
| Aug 11, 2025 | 23.91 | 23.91 | 23.79 | 23.82 | 23.82 | 0.85% | 18,413 |
| Aug 8, 2025 | 23.57 | 23.82 | 23.57 | 23.62 | 23.62 | -2.32% | 10,434 |
| Aug 7, 2025 | 24.52 | 24.66 | 24.07 | 24.18 | 24.18 | 0.58% | 16,695 |
| Aug 6, 2025 | 23.51 | 24.04 | 23.51 | 24.04 | 24.04 | 1.91% | 5,972 |
| Aug 5, 2025 | 23.78 | 23.78 | 23.40 | 23.59 | 23.59 | -0.82% | 10,978 |
| Aug 4, 2025 | 23.79 | 23.79 | 23.66 | 23.79 | 23.79 | -0.02% | 13,559 |
| Aug 1, 2025 | 23.60 | 23.86 | 23.28 | 23.79 | 23.79 | 0.51% | 9,457 |
| Jul 31, 2025 | 23.80 | 24.04 | 23.59 | 23.67 | 23.67 | -5.77% | 24,759 |
| Jul 30, 2025 | 25.07 | 25.34 | 24.80 | 25.12 | 25.12 | 4.47% | 9,997 |
| Jul 29, 2025 | 23.81 | 24.42 | 23.81 | 24.05 | 24.05 | -0.72% | 16,570 |
| Jul 28, 2025 | 24.78 | 24.89 | 24.06 | 24.22 | 24.22 | -4.19% | 16,667 |
| Jul 25, 2025 | 25.80 | 25.80 | 25.17 | 25.28 | 25.28 | -1.25% | 22,434 |
| Jul 24, 2025 | 25.50 | 25.60 | 25.50 | 25.60 | 25.60 | 3.27% | 12,237 |
| Jul 23, 2025 | 25.00 | 25.00 | 24.69 | 24.79 | 24.79 | 3.76% | 9,071 |
| Jul 22, 2025 | 23.25 | 23.96 | 23.25 | 23.89 | 23.89 | -2.41% | 97,609 |
| Jul 21, 2025 | 25.15 | 25.15 | 24.26 | 24.48 | 24.48 | 1.16% | 15,079 |
| Jul 18, 2025 | 24.44 | 24.64 | 24.12 | 24.20 | 24.20 | -1.06% | 4,117 |
| Jul 17, 2025 | 24.41 | 24.48 | 24.34 | 24.46 | 24.46 | 1.19% | 5,480 |
| Jul 16, 2025 | 24.01 | 24.51 | 24.00 | 24.17 | 24.17 | -1.21% | 7,439 |
| Jul 15, 2025 | 24.55 | 24.55 | 24.43 | 24.47 | 24.47 | -0.33% | 5,913 |
| Jul 14, 2025 | 24.72 | 25.26 | 24.52 | 24.55 | 24.55 | -0.61% | 8,173 |
| Jul 11, 2025 | 25.18 | 25.18 | 24.51 | 24.70 | 24.70 | -2.87% | 7,298 |
| Jul 10, 2025 | 25.30 | 25.47 | 25.14 | 25.43 | 25.43 | -1.62% | 11,195 |
| Jul 9, 2025 | 25.84 | 26.49 | 25.76 | 25.85 | 25.85 | -0.56% | 9,245 |
| Jul 8, 2025 | 25.96 | 26.02 | 25.96 | 26.00 | 26.00 | 2.58% | 7,672 |
| Jul 7, 2025 | 26.13 | 26.13 | 25.34 | 25.34 | 25.34 | 1.40% | 11,276 |
| Jul 3, 2025 | 25.07 | 25.12 | 24.98 | 24.99 | 24.99 | -1.07% | 8,019 |
| Jul 2, 2025 | 25.27 | 25.47 | 24.87 | 25.26 | 25.26 | -1.41% | 35,040 |
| Jul 1, 2025 | 25.77 | 25.92 | 25.54 | 25.62 | 25.62 | 0.71% | 19,955 |
| Jun 30, 2025 | 25.49 | 25.49 | 24.90 | 25.44 | 25.44 | -0.66% | 8,223 |
| Jun 27, 2025 | 25.50 | 25.77 | 25.19 | 25.61 | 25.53 | 3.68% | 17,876 |
| Jun 26, 2025 | 24.70 | 25.10 | 24.70 | 24.70 | 24.62 | 1.53% | 24,596 |
| Jun 25, 2025 | 23.90 | 24.33 | 23.90 | 24.33 | 24.25 | 1.84% | 9,853 |
| Jun 24, 2025 | 23.30 | 24.03 | 23.30 | 23.89 | 23.81 | 3.46% | 9,650 |
| Jun 23, 2025 | 22.77 | 23.46 | 22.77 | 23.09 | 23.02 | 2.63% | 14,849 |
| Jun 20, 2025 | 21.84 | 23.58 | 21.84 | 22.50 | 22.43 | -5.22% | 11,169 |
| Jun 18, 2025 | 23.72 | 23.77 | 23.65 | 23.74 | 23.66 | 0.96% | 9,162 |
| Jun 17, 2025 | 23.53 | 23.56 | 23.48 | 23.52 | 23.44 | -0.30% | 10,216 |
| Jun 16, 2025 | 23.68 | 23.83 | 23.57 | 23.59 | 23.51 | -0.19% | 19,882 |