Skip to main content
logo
Actelis Networks, Inc. (ASNS)
OTCMKTS · Delayed Price · Currency is USD
0.0625
-0.0107 (-14.62%)
At close: Jul 27, 2026

Actelis Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 20260.070.070.050.060.06-14.62%327,370
Jul 24, 20260.070.070.070.070.07-7.22%162,772
Jul 23, 20260.070.080.070.080.08-1.25%328,171
Jul 22, 20260.080.080.070.080.08-1.96%265,089
Jul 21, 20260.080.080.070.080.08-0.61%8,338
Jul 20, 20260.080.080.070.080.08-0.85%32,712
Jul 17, 20260.070.080.070.080.0814.70%19,203
Jul 16, 20260.070.080.070.070.07-13.96%21,851
Jul 15, 20260.070.080.070.080.08-0.24%30,737
Jul 14, 20260.090.090.070.080.088.53%162,557
Jul 13, 20260.080.090.070.080.08-5.38%96,542
Jul 10, 20260.080.080.070.080.082.25%152,149
Jul 9, 20260.080.080.070.080.080.63%20,612
Jul 8, 20260.080.080.080.080.08-0.02%62,596
Jul 7, 20260.080.080.070.080.08-0.36%179,060
Jul 6, 20260.100.100.070.080.08-8.28%210,244
Jul 2, 20260.080.090.070.090.093.69%344,255
Jul 1, 20260.070.080.070.080.0810.39%45,749
Jun 30, 20260.080.080.070.080.08-4.88%32,630
Jun 29, 20260.080.080.070.080.083.77%95,203
Jun 26, 20260.080.080.070.080.08-3.75%185,568
Jun 25, 20260.080.080.070.080.086.67%128,892
Jun 24, 20260.070.080.070.080.080.13%105,493
Jun 23, 20260.080.080.070.070.071.22%174,721
Jun 22, 20260.070.070.070.070.072.07%88,041
Jun 18, 20260.070.080.070.070.070.14%206,796
Jun 17, 20260.070.080.070.070.07-8.24%199,578
Jun 16, 20260.070.080.070.080.08-0.13%224,857
Jun 15, 20260.080.080.070.080.08-1.25%93,689
Jun 12, 20260.070.080.070.080.08-58,798
Jun 11, 20260.070.080.070.080.08-4.65%57,443
Jun 10, 20260.070.080.070.080.0812.32%211,721
Jun 9, 20260.080.080.070.070.07-7.39%195,046
Jun 8, 20260.080.090.070.080.083.54%100,880
Jun 5, 20260.080.080.070.080.083.87%122,534
Jun 4, 20260.080.080.070.080.08-6.25%213,937
Jun 3, 20260.080.080.080.080.08-5.77%532,275
Jun 2, 20260.090.090.080.080.08-1.28%292,784
Jun 1, 20260.090.090.080.090.09-7.43%270,582
May 29, 20260.090.090.080.090.093.22%161,869
May 28, 20260.080.090.080.090.094.26%135,242
May 27, 20260.090.090.080.090.09-4.08%64,700
May 26, 20260.090.100.080.090.09-3.54%290,931
May 22, 20260.090.090.090.090.094.66%65,855
May 21, 20260.090.100.080.090.09-1.59%261,432
May 20, 20260.090.090.090.090.09-2.54%196,449
May 19, 20260.090.100.080.090.09-5.15%117,467
May 18, 20260.090.100.080.100.109.74%179,799
May 15, 20260.090.100.090.090.092.64%114,759
May 14, 20260.080.100.080.090.091.16%124,605