ASICS Corporation (ASCCY)
OTCMKTS · Delayed Price · Currency is USD
24.53
+0.06 (0.25%)
Oct 14, 2025, 2:39 PM EDT
ASICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 27.10 | 27.10 | 26.01 | 26.03 | 26.03 | -0.27% | 24,358 |
| Sep 23, 2025 | 26.00 | 26.31 | 26.00 | 26.10 | 26.10 | -0.34% | 26,306 |
| Sep 22, 2025 | 26.12 | 26.19 | 25.55 | 26.19 | 26.19 | -0.52% | 36,010 |
| Sep 19, 2025 | 26.60 | 26.60 | 26.33 | 26.33 | 26.33 | -2.32% | 19,219 |
| Sep 18, 2025 | 27.20 | 27.30 | 26.88 | 26.95 | 26.95 | 0.85% | 9,549 |
| Sep 17, 2025 | 26.85 | 26.87 | 26.70 | 26.72 | 26.72 | -3.74% | 8,666 |
| Sep 16, 2025 | 28.01 | 28.04 | 27.70 | 27.76 | 27.76 | -1.77% | 7,533 |
| Sep 15, 2025 | 28.33 | 28.35 | 28.07 | 28.26 | 28.26 | 0.21% | 8,655 |
| Sep 12, 2025 | 28.58 | 28.86 | 28.20 | 28.20 | 28.20 | -1.23% | 6,288 |
| Sep 11, 2025 | 29.39 | 29.39 | 28.50 | 28.55 | 28.55 | 1.64% | 13,911 |
| Sep 10, 2025 | 28.20 | 28.21 | 28.08 | 28.09 | 28.09 | 1.12% | 109,566 |
| Sep 9, 2025 | 27.68 | 27.78 | 27.63 | 27.78 | 27.78 | -1.17% | 27,503 |
| Sep 8, 2025 | 28.37 | 28.37 | 27.89 | 28.11 | 28.11 | 2.67% | 11,526 |
| Sep 5, 2025 | 27.75 | 27.93 | 27.32 | 27.38 | 27.38 | 3.81% | 73,987 |
| Sep 4, 2025 | 26.57 | 26.82 | 26.31 | 26.38 | 26.38 | -0.17% | 33,966 |
| Sep 3, 2025 | 27.23 | 27.23 | 26.33 | 26.42 | 26.42 | -1.82% | 10,402 |
| Sep 2, 2025 | 28.07 | 28.07 | 26.77 | 26.91 | 26.91 | -0.04% | 16,501 |
| Aug 29, 2025 | 27.13 | 27.13 | 26.88 | 26.92 | 26.92 | -3.30% | 10,574 |
| Aug 28, 2025 | 27.70 | 27.88 | 27.70 | 27.84 | 27.84 | 1.32% | 6,824 |
| Aug 27, 2025 | 27.80 | 27.91 | 27.40 | 27.48 | 27.48 | -0.91% | 5,655 |
| 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 |