ASICS Corporation (ASCCY)
OTCMKTS
· Delayed Price · Currency is USD
24.87
+0.47 (1.93%)
Jun 4, 2025, 3:38 PM EDT
ASICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 24.91 | 24.99 | 24.82 | 24.93 | 24.93 | 2.23% | 5,874 |
| Jun 3, 2025 | 25.00 | 25.00 | 24.37 | 24.39 | 24.39 | -2.77% | 7,310 |
| Jun 2, 2025 | 24.74 | 25.62 | 24.74 | 25.08 | 25.08 | 4.33% | 11,361 |
| May 30, 2025 | 23.90 | 24.04 | 23.80 | 24.04 | 24.04 | -0.35% | 5,038 |
| May 29, 2025 | 23.97 | 24.17 | 23.82 | 24.13 | 24.13 | 0.12% | 24,845 |
| May 28, 2025 | 23.72 | 24.17 | 23.24 | 24.10 | 24.10 | -1.84% | 6,586 |
| May 27, 2025 | 24.93 | 25.00 | 24.32 | 24.55 | 24.55 | 2.66% | 12,037 |
| May 23, 2025 | 23.92 | 24.00 | 23.59 | 23.91 | 23.91 | 1.85% | 7,013 |
| May 22, 2025 | 24.08 | 24.08 | 23.41 | 23.48 | 23.48 | 4.18% | 10,521 |
| May 21, 2025 | 22.47 | 22.72 | 22.37 | 22.54 | 22.54 | -0.29% | 7,236 |
| May 20, 2025 | 22.50 | 22.60 | 22.50 | 22.60 | 22.60 | 1.57% | 13,645 |
| May 19, 2025 | 22.42 | 22.42 | 22.15 | 22.25 | 22.25 | -1.55% | 27,149 |
| May 16, 2025 | 22.61 | 22.67 | 22.54 | 22.60 | 22.60 | 0.56% | 17,617 |
| May 15, 2025 | 22.38 | 22.48 | 22.24 | 22.48 | 22.48 | -6.67% | 17,586 |
| May 14, 2025 | 24.36 | 24.91 | 24.06 | 24.08 | 24.08 | 1.65% | 37,718 |
| May 13, 2025 | 23.59 | 23.74 | 23.59 | 23.69 | 23.69 | 1.06% | 15,952 |
| May 12, 2025 | 22.45 | 24.08 | 22.45 | 23.44 | 23.44 | 2.76% | 17,111 |
| 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 |