Skip to main content
ASICS Corporation (ASCCY)
OTCMKTS · Delayed Price · Currency is USD
19.67
-0.05 (-0.25%)
Dec 24, 2024, 4:00 PM EST

ASICS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 3, 202419.2519.2518.8218.9918.99-5.52%520,947
Oct 2, 202420.0120.1119.8920.1020.10-3.87%29,878
Oct 1, 202420.9222.0020.7520.9120.91-0.05%31,777
Sep 30, 202420.3021.3420.3020.9220.921.81%22,313
Sep 27, 202421.6521.6520.5020.5520.55-3.93%41,572
Sep 26, 202420.9521.3920.9021.3921.396.36%32,143
Sep 25, 202420.7820.7820.0920.1120.11-2.05%23,730
Sep 24, 202420.4020.5420.4020.5320.53-0.90%33,400
Sep 23, 202420.6520.8419.8020.7220.720.59%15,265
Sep 20, 202420.4720.6920.4720.6020.601.35%18,114
Sep 19, 202420.7920.7920.1020.3220.324.45%595,285
Sep 18, 202419.9719.9719.2619.4619.460.49%179,476
Sep 17, 202420.1720.1719.3419.3619.360.11%36,493
Sep 16, 202419.7019.7019.2419.3419.340.05%22,230
Sep 13, 202419.2219.3519.2019.3319.330.94%22,237
Sep 12, 202418.9519.1518.9319.1519.151.06%70,088
Sep 11, 202417.9118.9517.9118.9518.951.12%43,927
Sep 10, 202418.3318.8118.3318.7418.740.64%74,167
Sep 9, 202418.6318.7118.5518.6218.622.42%30,394
Sep 6, 202418.5318.5317.9718.1818.18-2.88%91,620
Sep 5, 202418.8018.8018.5718.7218.72-1.16%94,460
Sep 4, 202418.9319.0818.9118.9418.94-1.79%40,354
Sep 3, 202419.4619.4619.0719.2919.29-2.84%33,631
Aug 30, 202419.5019.8819.5019.8519.854.92%30,895
Aug 29, 202418.6019.1218.6018.9218.921.78%273,158
Aug 28, 202419.6219.6218.5418.5918.591.47%790,363
Aug 27, 202418.2018.5918.1118.3218.321.83%286,913
Aug 26, 202417.6218.0917.6217.9917.99-1.96%25,087
Aug 23, 202418.3018.6918.1018.3518.353.85%707,848
Aug 22, 202417.6517.7817.6017.6717.672.26%1,144,755
Aug 21, 202417.2717.3417.2117.2817.281.47%618,888
Aug 20, 202416.5517.2616.5517.0317.03-0.41%67,957
Aug 19, 202417.6417.6416.9517.1017.10-0.98%47,428
Aug 16, 202417.2017.4117.2017.2717.275.24%1,156,757
Aug 15, 202416.5016.5316.3116.4116.412.18%1,288,980
Aug 14, 202415.5716.5515.5716.0616.06-1.29%218,655
Aug 13, 202416.0916.3015.9516.2716.277.04%77,781
Aug 12, 202415.2015.3615.1115.2015.200.66%19,625
Aug 9, 202415.0115.1014.9415.1015.10-0.46%23,078
Aug 8, 202415.0615.3514.9015.1715.173.55%136,568
Aug 7, 202414.8415.0214.5914.6514.654.57%183,670
Aug 6, 202413.9414.1013.7314.0114.013.47%82,011
Aug 5, 202413.0013.5713.0013.5413.54-4.18%53,438