Skip to main content
ASICS Corporation (ASCCY)
OTCMKTS · Delayed Price · Currency is USD
22.83
+0.14 (0.62%)
Mar 3, 2025, 3:00 PM EST

ASICS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 28, 202522.2422.3022.0822.3022.300.27%31,152
Feb 27, 202522.5122.5122.2422.2422.24-2.37%18,080
Feb 26, 202522.5022.7922.3222.7822.781.06%673,413
Feb 25, 202522.6422.7422.5122.5422.54-2.30%87,635
Feb 24, 202523.0623.2122.9823.0723.07-0.56%21,363
Feb 21, 202523.3823.3823.1923.2023.20-1.69%16,581
Feb 20, 202523.4523.6723.4523.6023.600.90%306,059
Feb 19, 202523.8223.8223.3323.3923.39-4.14%168,372
Feb 18, 202524.8524.8524.3624.4024.403.83%17,392
Feb 14, 202522.6123.5022.6123.5023.507.09%21,883
Feb 13, 202521.7921.9821.7921.9521.951.69%30,257
Feb 12, 202521.4821.6521.3821.5821.58-0.37%26,276
Feb 11, 202520.8421.7020.8421.6621.66-0.14%23,313
Feb 10, 202521.0521.7221.0521.6921.691.39%21,166
Feb 7, 202521.6022.2521.3221.3921.39-0.41%18,115
Feb 6, 202520.9621.4820.6921.4821.48-2.81%281,571
Feb 5, 202522.0022.2021.9922.1022.100.50%265,353
Feb 4, 202521.3422.2021.3321.9921.990.64%67,056
Feb 3, 202521.8022.0221.7821.8521.85-1.58%872,774
Jan 31, 202522.8422.8421.8622.2022.20-3.52%1,138,485
Jan 30, 202523.3924.0222.9023.0123.01-1.88%636,955
Jan 29, 202522.5523.4522.5523.4523.451.74%95,741
Jan 28, 202522.0423.0522.0423.0523.051.63%28,539
Jan 27, 202522.1122.6822.1122.6822.68-0.79%673,920
Jan 24, 202523.6923.6922.8022.8622.86-2.72%442,635
Jan 23, 202523.1023.5023.1023.5023.502.62%35,597
Jan 22, 202523.8923.8922.8822.9022.903.21%68,221
Jan 21, 202522.8422.8521.5522.1922.193.78%61,292
Jan 17, 202521.5021.7221.3621.3821.380.38%33,498
Jan 16, 202521.1921.3521.1921.3021.300.54%29,066
Jan 15, 202521.1021.2121.0621.1921.193.44%26,825
Jan 14, 202521.2321.2320.3420.4820.480.59%42,266
Jan 13, 202520.0320.4220.0320.3620.36-0.29%22,210
Jan 10, 202520.0020.4420.0020.4220.424.18%44,880
Jan 8, 202519.2919.6119.2919.6019.601.45%39,392
Jan 7, 202519.0019.4019.0019.3219.32-1.13%54,526
Jan 6, 202519.9720.4019.4919.5419.54-0.05%50,535
Jan 3, 202519.9420.2819.5019.5519.550.18%39,668
Jan 2, 202520.3620.3619.4619.5219.52-0.89%27,172
Dec 31, 202419.5519.6919.4819.6919.690.41%14,520
Dec 30, 202419.5919.6819.5219.6119.61-1.80%20,398
Dec 27, 202420.0420.0619.9119.9719.970.71%25,973
Dec 26, 202419.1319.8419.1319.8319.830.81%30,333
Dec 24, 202418.9519.7118.9519.6719.67-0.25%15,891
Dec 23, 202419.5519.7219.5319.7219.72-0.35%26,131
Dec 20, 202419.6119.9819.6119.7919.791.02%37,919
Dec 19, 202420.1320.1319.4419.5919.591.40%33,120
Dec 18, 202419.0520.0019.0519.3219.32-2.13%34,474
Dec 17, 202419.6719.7719.6319.7419.740.46%20,583
Dec 16, 202419.9019.9019.6519.6519.65-1.31%23,057
Dec 13, 202419.9719.9819.8819.9119.910.86%20,502
Dec 12, 202419.5319.8019.2519.7419.74-0.95%17,431
Dec 11, 202419.9320.0519.9019.9319.93-0.20%41,587
Dec 10, 202420.2020.2019.9719.9719.97-1.67%26,297
Dec 9, 202420.3720.3820.3120.3120.31-1.88%36,587
Dec 6, 202421.7021.7020.6520.7020.70-1.84%35,108
Dec 5, 202421.4921.4920.9621.0921.091.38%26,198
Dec 4, 202420.8520.8720.7020.8020.80-0.05%30,019
Dec 3, 202421.4521.4520.6620.8120.81-0.72%26,970
Dec 2, 202420.9120.9820.8420.9620.962.95%31,045
Nov 29, 202419.8620.5419.8620.3620.363.77%12,169
Nov 27, 202419.6719.6819.5219.6219.620.20%12,942
Nov 26, 202419.7519.7519.4919.5819.580.16%23,974
Nov 25, 202420.0120.0119.5019.5519.555.27%56,113
Nov 22, 202418.4818.5718.4518.5718.571.75%38,130
Nov 21, 202418.1718.2618.1718.2518.25-1.67%36,933
Nov 20, 202419.2219.2218.4318.5618.563.28%21,365
Nov 19, 202417.8817.9917.8817.9717.972.45%140,861
Nov 18, 202417.4317.5717.4317.5417.541.15%35,967
Nov 15, 202418.1018.1017.2417.3417.34-0.57%47,511
Nov 14, 202416.6717.5516.6717.4417.44-0.80%36,270
Nov 13, 202417.0517.6517.0517.5817.58-2.33%46,124
Nov 12, 202418.5418.5417.7418.0018.001.87%55,102
Nov 11, 202417.7617.7917.6717.6717.674.37%66,447
Nov 8, 202417.0017.5016.8616.9316.93-1.51%57,715
Nov 7, 202416.2717.2016.2717.1917.19-1.44%83,221
Nov 6, 202417.3217.6217.2717.4417.44-0.68%31,692
Nov 5, 202417.4617.6517.3617.5617.561.50%58,027
Nov 4, 202417.4917.4917.0917.3017.30-0.17%52,847
Nov 1, 202416.5017.3716.5017.3317.33-0.97%26,596
Oct 31, 202417.5217.5217.3817.5017.500.06%33,276
Oct 30, 202417.2317.5917.2317.4917.49-2.29%15,256
Oct 29, 202417.6017.9517.6017.9017.903.47%66,201
Oct 28, 202417.2617.3617.2517.3017.30-0.35%27,233
Oct 25, 202417.4817.5117.3617.3617.36-0.63%22,371
Oct 24, 202417.4217.5017.3717.4717.473.06%32,132
Oct 23, 202417.0017.6016.9316.9516.95-4.88%26,404
Oct 22, 202417.8817.9017.7617.8217.82-0.94%22,513
Oct 21, 202418.1218.1417.9617.9917.99-3.36%23,937
Oct 18, 202418.5018.6218.5018.6218.62-0.82%28,770
Oct 17, 202418.8418.8618.7518.7718.77-2.19%20,914
Oct 16, 202419.8019.8019.0619.1919.191.59%51,230
Oct 15, 202418.7718.9218.5318.8918.89-0.42%61,214
Oct 14, 202418.9518.9718.7718.9718.970.11%28,046
Oct 11, 202419.1719.5618.7918.9518.95-0.26%14,484
Oct 10, 202418.8419.0018.7619.0019.00-3.16%35,596
Oct 9, 202419.5319.6219.5219.6219.62-1.21%34,844
Oct 8, 202419.9019.9219.8019.8619.860.39%23,139
Oct 7, 202420.5020.5019.6619.7819.780.02%57,358
Oct 4, 202419.7519.8419.6719.7819.784.16%186,739