ASEKY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	15.51	15.51	15.09	15.09	15.09	0.50%	993
May 4, 2026	15.01	15.01	15.01	15.01	15.01	-1.74%	285
May 1, 2026	14.70	15.28	14.70	15.28	15.28	-1.76%	254
Apr 30, 2026	15.55	15.55	15.55	15.55	15.55	7.39%	394
Apr 29, 2026	14.72	14.72	14.47	14.48	14.48	1.93%	3,818
Apr 27, 2026	14.21	14.21	14.21	14.21	14.21	-6.48%	390
Apr 23, 2026	15.19	15.19	15.19	15.19	15.19	-2.19%	602
Apr 21, 2026	14.52	15.53	14.52	15.53	15.53	7.33%	369
Apr 15, 2026	14.47	14.47	14.47	14.47	14.47	7.87%	209
Apr 14, 2026	13.41	13.41	13.41	13.41	13.41	-11.11%	2,564
Apr 10, 2026	15.09	15.09	15.09	15.09	15.09	0.83%	380
Apr 9, 2026	13.40	14.97	13.40	14.97	14.97	-7.27%	21,512
Apr 8, 2026	14.98	16.14	14.34	16.14	16.14	13.26%	15,484
Apr 7, 2026	14.25	14.25	14.25	14.25	14.25	2.37%	200
Mar 31, 2026	13.96	13.96	12.85	13.92	13.92	-0.43%	659
Mar 26, 2026	13.98	13.98	13.98	13.98	13.98	-0.60%	1,332
Mar 23, 2026	14.07	14.07	14.07	14.07	14.07	-6.67%	6,491
Mar 12, 2026	15.30	15.30	15.07	15.07	15.07	-1.50%	1,459
Mar 10, 2026	15.30	15.30	15.30	15.30	15.30	1.19%	256
Mar 9, 2026	15.12	15.12	15.12	15.12	15.12	-4.00%	1,839
Mar 6, 2026	15.75	15.75	15.75	15.75	15.75	1.42%	1,627
Mar 4, 2026	15.53	15.53	15.53	15.53	15.53	12.21%	4,338
Mar 3, 2026	14.22	14.22	13.84	13.84	13.84	-18.08%	968
Feb 20, 2026	16.90	16.90	16.90	16.90	16.90	2.39%	1,104
Jan 26, 2026	16.50	16.50	16.50	16.50	16.50	-9.34%	245
Jan 22, 2026	18.20	18.20	18.20	18.20	18.20	-5.21%	387
Jan 15, 2026	19.25	19.25	19.20	19.20	19.20	0.79%	2,637
Jan 12, 2026	19.05	19.05	19.05	19.05	19.05	-2.28%	184
Jan 5, 2026	19.50	19.50	19.50	19.50	19.50	4.42%	183
Dec 31, 2025	18.67	18.67	18.67	18.67	18.67	-1.71%	249
Dec 18, 2025	19.00	19.00	19.00	19.00	19.00	-0.03%	176
Dec 17, 2025	19.00	19.00	19.00	19.00	19.00	7.28%	102
Dec 3, 2025	17.71	17.71	17.71	17.71	17.71	6.44%	10,502
Dec 1, 2025	16.64	16.64	16.64	16.64	16.64	-3.27%	141
Nov 18, 2025	17.15	17.20	17.15	17.20	17.20	-8.46%	811