ASICS Corporation (ASCCY)
OTCMKTS · Delayed Price · Currency is USD
30.55
+2.06 (7.23%)
Mar 4, 2026, 3:58 PM EST
ASICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 28.38 | 28.80 | 27.41 | 28.49 | 28.49 | -6.86% | 49,704 |
| Mar 2, 2026 | 30.80 | 31.20 | 30.30 | 30.59 | 30.59 | 0.13% | 338,504 |
| Feb 27, 2026 | 31.15 | 31.15 | 30.46 | 30.55 | 30.55 | -0.65% | 28,355 |
| Feb 26, 2026 | 30.80 | 31.35 | 30.55 | 30.75 | 30.75 | 1.28% | 19,781 |
| Feb 25, 2026 | 30.16 | 30.36 | 30.14 | 30.36 | 30.36 | -4.98% | 13,814 |
| Feb 24, 2026 | 31.75 | 31.99 | 31.06 | 31.95 | 31.95 | 3.06% | 17,097 |
| Feb 23, 2026 | 31.47 | 31.65 | 31.00 | 31.00 | 31.00 | -1.27% | 24,520 |
| Feb 20, 2026 | 30.72 | 31.40 | 30.70 | 31.40 | 31.40 | 2.85% | 29,697 |
| Feb 19, 2026 | 30.40 | 30.58 | 30.40 | 30.53 | 30.53 | 0.76% | 13,758 |
| Feb 18, 2026 | 30.29 | 30.44 | 30.20 | 30.30 | 30.30 | 0.66% | 47,249 |
| Feb 17, 2026 | 30.34 | 30.61 | 30.01 | 30.10 | 30.10 | 3.53% | 178,251 |
| Feb 13, 2026 | 28.00 | 29.70 | 28.00 | 29.08 | 29.08 | 10.93% | 71,413 |
| Feb 12, 2026 | 26.41 | 26.51 | 26.21 | 26.21 | 26.21 | 0.40% | 26,300 |
| Feb 11, 2026 | 26.00 | 26.20 | 25.99 | 26.11 | 26.11 | 1.11% | 12,041 |
| Feb 10, 2026 | 25.90 | 25.99 | 25.79 | 25.82 | 25.82 | 1.89% | 22,349 |
| Feb 9, 2026 | 25.87 | 25.87 | 24.97 | 25.34 | 25.34 | 3.05% | 40,963 |
| Feb 6, 2026 | 24.42 | 24.59 | 24.21 | 24.59 | 24.59 | 1.61% | 17,029 |
| Feb 5, 2026 | 24.30 | 24.46 | 24.18 | 24.20 | 24.20 | -1.63% | 102,283 |
| Feb 4, 2026 | 24.57 | 24.65 | 24.47 | 24.60 | 24.60 | 1.57% | 24,793 |
| Feb 3, 2026 | 24.15 | 24.25 | 24.00 | 24.22 | 24.22 | -2.18% | 29,367 |
| Feb 2, 2026 | 24.43 | 24.77 | 24.43 | 24.76 | 24.76 | 3.10% | 20,801 |
| Jan 30, 2026 | 24.28 | 24.28 | 23.95 | 24.02 | 24.02 | -1.86% | 22,834 |
| Jan 29, 2026 | 24.35 | 24.55 | 24.08 | 24.47 | 24.47 | 0.16% | 26,802 |
| Jan 28, 2026 | 24.51 | 24.51 | 24.27 | 24.43 | 24.43 | -2.59% | 38,236 |
| Jan 27, 2026 | 25.42 | 25.70 | 25.08 | 25.08 | 25.08 | -0.87% | 18,711 |
| Jan 26, 2026 | 25.24 | 26.16 | 25.24 | 25.30 | 25.30 | -1.11% | 28,997 |
| Jan 23, 2026 | 25.74 | 26.17 | 24.95 | 25.59 | 25.59 | -0.37% | 11,022 |
| Jan 22, 2026 | 25.20 | 25.69 | 25.20 | 25.68 | 25.68 | 0.90% | 62,595 |
| Jan 21, 2026 | 25.12 | 25.48 | 25.12 | 25.45 | 25.45 | 2.17% | 41,439 |
| Jan 20, 2026 | 25.13 | 25.24 | 24.82 | 24.91 | 24.91 | -4.89% | 393,620 |
| Jan 16, 2026 | 26.18 | 27.00 | 26.06 | 26.19 | 26.19 | 0.11% | 141,150 |
| Jan 15, 2026 | 25.70 | 26.16 | 25.70 | 26.16 | 26.16 | 1.99% | 45,180 |
| Jan 14, 2026 | 25.46 | 25.70 | 25.46 | 25.65 | 25.65 | 0.67% | 8,173 |
| Jan 13, 2026 | 26.00 | 26.00 | 25.40 | 25.48 | 25.48 | -5.94% | 18,140 |
| Jan 12, 2026 | 26.35 | 27.10 | 26.35 | 27.09 | 27.09 | 1.60% | 9,129 |
| Jan 9, 2026 | 26.77 | 26.77 | 26.35 | 26.66 | 26.66 | 3.91% | 14,591 |
| Jan 8, 2026 | 25.59 | 25.67 | 25.59 | 25.66 | 25.66 | 0.98% | 16,678 |
| Jan 7, 2026 | 24.48 | 25.48 | 24.48 | 25.41 | 25.41 | 1.49% | 17,764 |
| Jan 6, 2026 | 25.01 | 25.11 | 25.01 | 25.04 | 25.04 | 1.49% | 13,804 |
| Jan 5, 2026 | 24.49 | 24.67 | 24.44 | 24.67 | 24.67 | 3.01% | 38,799 |
| Jan 2, 2026 | 24.14 | 24.29 | 23.76 | 23.95 | 23.95 | 0.21% | 26,758 |
| Dec 31, 2025 | 23.89 | 24.10 | 23.80 | 23.90 | 23.90 | -0.62% | 41,674 |
| Dec 30, 2025 | 24.21 | 24.30 | 24.01 | 24.05 | 24.05 | -1.60% | 15,886 |
| Dec 29, 2025 | 24.95 | 24.95 | 24.36 | 24.44 | 24.44 | -2.04% | 34,009 |
| Dec 26, 2025 | 25.80 | 25.82 | 24.95 | 24.95 | 24.95 | -0.44% | 13,478 |
| Dec 24, 2025 | 25.03 | 25.06 | 24.89 | 25.06 | 25.06 | -0.36% | 22,709 |
| Dec 23, 2025 | 25.16 | 25.24 | 25.11 | 25.15 | 25.15 | 0.30% | 19,396 |
| Dec 22, 2025 | 24.75 | 25.15 | 24.75 | 25.08 | 25.08 | 1.85% | 23,383 |
| Dec 19, 2025 | 24.58 | 24.71 | 24.58 | 24.62 | 24.62 | -0.16% | 20,889 |
| Dec 18, 2025 | 24.74 | 24.81 | 24.65 | 24.66 | 24.66 | 0.24% | 27,744 |