ASICS Corporation (ASCCY)
OTCMKTS
· Delayed Price · Currency is USD
24.70
-0.73 (-2.87%)
Jul 11, 2025, 3:58 PM EDT
ASICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 25.18 | 25.18 | 24.51 | 24.70 | 24.70 | -2.87% | 7,298 |
| Jul 10, 2025 | 25.30 | 25.47 | 25.14 | 25.43 | 25.43 | -1.62% | 11,195 |
| Jul 9, 2025 | 25.84 | 26.49 | 25.76 | 25.85 | 25.85 | -0.56% | 9,245 |
| Jul 8, 2025 | 25.96 | 26.02 | 25.96 | 26.00 | 26.00 | 2.58% | 7,672 |
| Jul 7, 2025 | 26.13 | 26.13 | 25.34 | 25.34 | 25.34 | 1.40% | 11,276 |
| Jul 3, 2025 | 25.07 | 25.12 | 24.98 | 24.99 | 24.99 | -1.07% | 8,019 |
| Jul 2, 2025 | 25.27 | 25.47 | 24.87 | 25.26 | 25.26 | -1.41% | 35,040 |
| Jul 1, 2025 | 25.77 | 25.92 | 25.54 | 25.62 | 25.62 | 0.71% | 19,955 |
| Jun 30, 2025 | 25.49 | 25.49 | 24.90 | 25.44 | 25.44 | -0.66% | 8,223 |
| Jun 27, 2025 | 25.50 | 25.77 | 25.19 | 25.61 | 25.61 | 3.68% | 17,876 |
| Jun 26, 2025 | 24.70 | 25.10 | 24.70 | 24.70 | 24.70 | 1.53% | 24,596 |
| Jun 25, 2025 | 23.90 | 24.33 | 23.90 | 24.33 | 24.33 | 1.84% | 9,853 |
| Jun 24, 2025 | 23.30 | 24.03 | 23.30 | 23.89 | 23.89 | 3.46% | 9,650 |
| Jun 23, 2025 | 22.77 | 23.46 | 22.77 | 23.09 | 23.09 | 2.63% | 14,849 |
| Jun 20, 2025 | 21.84 | 23.58 | 21.84 | 22.50 | 22.50 | -5.22% | 11,169 |
| Jun 18, 2025 | 23.72 | 23.77 | 23.65 | 23.74 | 23.74 | 0.96% | 9,162 |
| Jun 17, 2025 | 23.53 | 23.56 | 23.48 | 23.52 | 23.52 | -0.30% | 10,216 |
| Jun 16, 2025 | 23.68 | 23.83 | 23.57 | 23.59 | 23.59 | -0.19% | 19,882 |
| Jun 13, 2025 | 24.22 | 24.46 | 23.59 | 23.63 | 23.63 | -2.96% | 9,957 |
| Jun 12, 2025 | 23.62 | 24.35 | 23.62 | 24.35 | 24.35 | 1.54% | 14,339 |
| Jun 11, 2025 | 24.09 | 24.14 | 23.98 | 23.98 | 23.98 | -1.40% | 4,756 |
| Jun 10, 2025 | 24.34 | 24.40 | 24.30 | 24.32 | 24.32 | -0.69% | 24,552 |
| Jun 9, 2025 | 24.49 | 24.56 | 24.39 | 24.49 | 24.49 | 1.30% | 17,076 |
| Jun 6, 2025 | 24.59 | 24.91 | 24.15 | 24.18 | 24.18 | 0.02% | 8,071 |
| Jun 5, 2025 | 24.23 | 24.29 | 24.11 | 24.17 | 24.17 | -3.05% | 27,838 |
| Jun 4, 2025 | 24.91 | 24.99 | 24.82 | 24.93 | 24.93 | 2.23% | 5,874 |
| Jun 3, 2025 | 25.00 | 25.00 | 24.37 | 24.39 | 24.39 | -2.77% | 7,310 |
| Jun 2, 2025 | 24.74 | 25.62 | 24.74 | 25.08 | 25.08 | 4.33% | 11,361 |
| May 30, 2025 | 23.90 | 24.04 | 23.80 | 24.04 | 24.04 | -0.35% | 5,038 |
| May 29, 2025 | 23.97 | 24.17 | 23.82 | 24.13 | 24.13 | 0.12% | 24,845 |
| May 28, 2025 | 23.72 | 24.17 | 23.24 | 24.10 | 24.10 | -1.84% | 6,586 |
| May 27, 2025 | 24.93 | 25.00 | 24.32 | 24.55 | 24.55 | 2.66% | 12,037 |
| May 23, 2025 | 23.92 | 24.00 | 23.59 | 23.91 | 23.91 | 1.85% | 7,013 |
| May 22, 2025 | 24.08 | 24.08 | 23.41 | 23.48 | 23.48 | 4.18% | 10,521 |
| May 21, 2025 | 22.47 | 22.72 | 22.37 | 22.54 | 22.54 | -0.29% | 7,236 |
| May 20, 2025 | 22.50 | 22.60 | 22.50 | 22.60 | 22.60 | 1.57% | 13,645 |
| May 19, 2025 | 22.42 | 22.42 | 22.15 | 22.25 | 22.25 | -1.55% | 27,149 |
| May 16, 2025 | 22.61 | 22.67 | 22.54 | 22.60 | 22.60 | 0.56% | 17,617 |
| May 15, 2025 | 22.38 | 22.48 | 22.24 | 22.48 | 22.48 | -6.67% | 17,586 |
| May 14, 2025 | 24.36 | 24.91 | 24.06 | 24.08 | 24.08 | 1.65% | 37,718 |
| May 13, 2025 | 23.59 | 23.74 | 23.59 | 23.69 | 23.69 | 1.06% | 15,952 |
| May 12, 2025 | 22.45 | 24.08 | 22.45 | 23.44 | 23.44 | 2.76% | 17,111 |
| May 9, 2025 | 23.77 | 23.77 | 22.75 | 22.81 | 22.81 | -1.34% | 32,007 |
| May 8, 2025 | 23.00 | 23.25 | 22.96 | 23.12 | 23.12 | 1.85% | 14,811 |
| May 7, 2025 | 22.70 | 22.72 | 22.58 | 22.70 | 22.70 | 1.16% | 17,327 |
| May 6, 2025 | 22.48 | 22.66 | 22.33 | 22.44 | 22.44 | -0.41% | 15,398 |
| May 5, 2025 | 22.95 | 22.95 | 21.95 | 22.53 | 22.53 | 0.95% | 21,418 |
| May 2, 2025 | 22.25 | 22.32 | 22.22 | 22.32 | 22.32 | 4.76% | 9,964 |
| May 1, 2025 | 21.00 | 21.39 | 20.83 | 21.31 | 21.31 | -1.05% | 12,176 |
| Apr 30, 2025 | 21.29 | 21.55 | 21.17 | 21.53 | 21.53 | -1.69% | 78,308 |