Skip to main content
logo
ASICS Corporation (ASCCY)
OTCMKTS · Delayed Price · Currency is USD
25.08
+0.46 (1.85%)
Dec 22, 2025, 4:00 PM EST

ASICS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 202524.7525.1524.7525.0825.081.85%23,383
Dec 19, 202524.5824.7124.5824.6224.62-0.16%20,889
Dec 18, 202524.7424.8124.6524.6624.660.24%27,744
Dec 17, 202524.7224.7624.5724.6024.600.65%13,036
Dec 16, 202524.5424.5424.3624.4424.44-2.20%21,375
Dec 15, 202524.1225.0624.1224.9924.990.64%26,758
Dec 12, 202524.4124.8524.4124.8324.832.43%17,265
Dec 11, 202524.1224.2523.8924.2424.240.58%31,849
Dec 10, 202523.8424.1023.8224.1024.102.64%20,783
Dec 9, 202523.5623.6023.4823.4823.48-1.12%15,135
Dec 8, 202523.8823.8823.7123.7523.75-1.02%17,975
Dec 5, 202523.9523.9923.8823.9923.991.61%14,492
Dec 4, 202523.8123.8223.6123.6123.61-0.34%16,074
Dec 3, 202523.4723.7023.4723.6923.690.34%12,181
Dec 2, 202523.6423.6423.5323.6123.61-0.46%21,883
Dec 1, 202523.8023.9023.7223.7223.72-1.60%33,256
Nov 28, 202524.0124.1323.8024.1124.11-1.17%5,158
Nov 26, 202523.2024.3923.2024.3924.392.82%11,945
Nov 25, 202523.5323.7223.4823.7223.72-2.39%21,729
Nov 24, 202524.0924.3324.0324.3024.301.04%24,532
Nov 21, 202524.0624.2923.7124.0524.055.39%38,893
Nov 20, 202523.2823.4122.8222.8222.82-1.51%27,827
Nov 19, 202523.1923.3023.1023.1723.170.39%22,689
Nov 18, 202522.2023.1122.2023.0823.08-0.73%21,288
Nov 17, 202523.3823.4323.2023.2523.25-5.22%31,662
Nov 14, 202524.3224.6324.3224.5324.530.15%8,662
Nov 13, 202524.6924.7124.4224.4924.49-1.03%18,772
Nov 12, 202524.2025.0924.2024.7524.750.80%19,006
Nov 11, 202524.4624.6024.4524.5524.551.41%13,469
Nov 10, 202524.1024.2124.0224.2124.21-0.32%27,136
Nov 7, 202524.1824.2924.0324.2924.290.04%27,218
Nov 6, 202524.5024.5024.1624.2824.28-2.61%24,627
Nov 5, 202524.7825.0124.7824.9324.93-1.50%26,009
Nov 4, 202525.4025.4225.2425.3125.31-1.40%22,141
Nov 3, 202525.4826.1425.4025.6725.670.73%14,116
Oct 31, 202525.5525.5825.3825.4825.48-0.18%16,383
Oct 30, 202526.3026.3025.4525.5325.53-0.66%11,985
Oct 29, 202525.6625.7325.5225.7025.70-1.49%16,756
Oct 28, 202526.0226.2326.0226.0926.09-2.50%9,610
Oct 27, 202526.7326.8326.7326.7626.762.65%13,456
Oct 24, 202526.3726.3725.9726.0726.07-1.14%11,614
Oct 23, 202526.8426.8426.3426.3726.371.33%7,945
Oct 22, 202526.1126.1325.9726.0226.021.20%16,263
Oct 21, 202525.6425.9125.6425.7225.723.77%18,304
Oct 20, 202524.7724.8524.7524.7824.780.49%13,886
Oct 17, 202524.6024.6624.5524.6624.660.33%8,618
Oct 16, 202524.7224.7224.5424.5824.580.59%14,104
Oct 15, 202524.5024.5524.2924.4424.440.35%12,658
Oct 14, 202524.2224.5324.2224.3524.35-0.48%16,197
Oct 13, 202524.7424.7424.2924.4724.471.02%24,754