Aisin Corporation (ASEKY)
OTCMKTS · Delayed Price · Currency is USD
16.85
0.00 (0.00%)
Sep 4, 2025, 8:00 PM EDT
Aisin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - | - |
| Sep 4, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - | 10 |
| Sep 3, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - | - |
| Sep 2, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.69% | 103 |
| Aug 29, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - | - |
| Aug 28, 2025 | 16.22 | 16.73 | 15.97 | 16.73 | 16.73 | 7.73% | 1,016 |
| Aug 27, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - | - |
| Aug 26, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - | - |
| Aug 25, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - | 7 |
| Aug 22, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 8.53% | 165 |
| Aug 21, 2025 | 15.03 | 15.40 | 14.31 | 14.31 | 14.31 | -8.85% | 1,023 |
| Aug 20, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.95% | 352 |
| Aug 19, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | 8 |
| Aug 18, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | 83 |
| Aug 15, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Aug 14, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Aug 13, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Aug 12, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 2.46% | 122 |
| Aug 11, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - | 11 |
| Aug 8, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - | 28 |
| Aug 7, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - | - |
| Aug 6, 2025 | 14.95 | 15.03 | 14.95 | 15.03 | 15.03 | 11.83% | 1,828 |
| Aug 5, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - | 167 |
| Aug 4, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - | - |
| Aug 1, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - | - |
| Jul 31, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - | 1 |
| Jul 30, 2025 | 13.45 | 13.55 | 13.44 | 13.44 | 13.44 | 8.74% | 1,091 |
| Jul 29, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - | 65 |
| Jul 28, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -4.92% | 613 |
| Jul 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jul 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 5 |
| Jul 23, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 3.54% | 494 |
| Jul 22, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - | 42 |
| Jul 21, 2025 | 12.63 | 12.64 | 12.56 | 12.56 | 12.56 | -3.42% | 3,201 |
| Jul 18, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 73 |
| Jul 17, 2025 | 12.75 | 13.00 | 12.56 | 13.00 | 13.00 | 1.80% | 2,235 |
| Jul 16, 2025 | 12.70 | 12.93 | 12.66 | 12.77 | 12.77 | 1.35% | 1,590 |
| Jul 15, 2025 | 12.58 | 12.76 | 12.58 | 12.60 | 12.60 | 0.36% | 8,171 |
| Jul 14, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.34% | 224 |
| Jul 11, 2025 | 12.56 | 12.56 | 12.51 | 12.51 | 12.51 | -1.04% | 1,533 |
| Jul 10, 2025 | 12.88 | 12.90 | 12.60 | 12.64 | 12.64 | -1.83% | 620 |
| Jul 9, 2025 | 12.60 | 12.88 | 12.60 | 12.88 | 12.88 | 4.04% | 989 |
| Jul 8, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - | 146 |
| Jul 7, 2025 | 13.45 | 13.45 | 12.29 | 12.38 | 12.38 | -4.81% | 2,753 |
| Jul 3, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - | 31 |
| Jul 2, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -3.24% | 1,090 |
| Jul 1, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 5.74% | 132 |
| Jun 30, 2025 | 13.01 | 13.01 | 12.71 | 12.71 | 12.71 | -2.27% | 671 |
| Jun 27, 2025 | 12.75 | 13.01 | 12.75 | 13.01 | 13.01 | 4.04% | 1,745 |
| Jun 26, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 79 |