Aisin Corporation (ASEKY)
OTCMKTS
· Delayed Price · Currency is USD
12.57
+1.17 (10.26%)
Jun 11, 2025, 3:28 PM EDT
Aisin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 12.70 | 12.70 | 12.57 | 12.57 | 12.57 | 10.26% | 1,415 |
| Jun 10, 2025 | 11.96 | 11.96 | 11.40 | 11.40 | 11.40 | -10.82% | 696 |
| Jun 9, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 4.35% | 266 |
| Jun 6, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Jun 5, 2025 | 12.25 | 12.25 | 12.00 | 12.25 | 12.25 | -0.49% | 576 |
| Jun 4, 2025 | 12.45 | 12.49 | 12.26 | 12.31 | 12.31 | -2.53% | 1,025 |
| Jun 3, 2025 | 12.47 | 12.63 | 12.47 | 12.63 | 12.63 | 2.01% | 3,765 |
| Jun 2, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - | - |
| May 30, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - | 12 |
| May 29, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - | 119 |
| May 28, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.25% | 252 |
| May 27, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | 3 |
| May 23, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | 96 |
| May 22, 2025 | 12.55 | 12.55 | 12.35 | 12.35 | 12.35 | -1.59% | 408 |
| May 21, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - | - |
| May 20, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - | 2 |
| May 19, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - | 3 |
| May 16, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - | - |
| May 15, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - | 11 |
| May 14, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - | - |
| May 13, 2025 | 12.56 | 12.56 | 12.55 | 12.55 | 12.55 | 1.62% | 752 |
| May 12, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | 34 |
| May 9, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | 114 |
| May 8, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | 56 |
| May 7, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 2.92% | 411 |
| May 6, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| May 5, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 49 |
| May 2, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 33 |
| May 1, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -3.58% | 398 |
| Apr 30, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - | - |
| Apr 29, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - | 66 |
| Apr 28, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - | - |
| Apr 25, 2025 | 12.44 | 12.59 | 12.44 | 12.45 | 12.45 | 22.07% | 12,792 |
| Apr 24, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 133 |
| Apr 23, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 21 |
| Apr 22, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 240 |
| Apr 21, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 205 |
| Apr 17, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 118 |
| Apr 16, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 160 |
| Apr 15, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 101 |
| Apr 14, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 12.03% | 519 |
| Apr 11, 2025 | 9.10 | 10.10 | 9.10 | 9.10 | 9.10 | -3.91% | 3,287 |
| Apr 10, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - | 221 |
| Apr 9, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -13.28% | 1,370 |
| Apr 8, 2025 | 10.22 | 10.92 | 9.45 | 10.92 | 10.92 | 27.84% | 2,771 |
| Apr 7, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -18.34% | 124 |
| Apr 4, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - | 126 |
| Apr 3, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - | 2 |
| Apr 2, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -9.32% | 414 |
| Apr 1, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - | - |