Skip to main content
logo
Actelis Networks, Inc. (ASNS)
OTCMKTS · Delayed Price · Currency is USD
0.08915
-0.00144 (-1.59%)
At close: May 21, 2026

Actelis Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20260.090.100.080.090.09-1.55%261,432
May 20, 20260.090.090.090.090.09-2.58%196,449
May 19, 20260.090.100.080.090.09-5.10%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
May 13, 20260.090.100.080.090.09-9.66%376,301
May 12, 20260.110.120.090.100.10-12.66%197,905
May 11, 20260.090.110.090.110.1111.45%247,470
May 8, 20260.100.100.080.100.108.67%206,296
May 7, 20260.100.100.090.090.09-193,434
May 6, 20260.080.100.080.090.0913.92%327,340
May 5, 20260.100.100.080.080.08-12.22%442,853
May 4, 20260.110.110.090.090.09-200,386
May 1, 20260.090.100.090.090.09-59,925
Apr 30, 20260.090.100.080.090.09-2.17%349,355
Apr 29, 20260.100.110.080.090.092.00%139,625
Apr 28, 20260.090.100.080.090.093.68%405,893
Apr 27, 20260.090.090.080.090.09-8.23%220,765
Apr 24, 20260.090.100.090.090.098.84%334,301
Apr 23, 20260.090.100.080.090.09-3.01%791,032
Apr 22, 20260.100.110.080.090.09-5.47%546,741
Apr 21, 20260.080.110.080.100.1015.85%501,885
Apr 20, 20260.110.130.070.080.08-34.40%1,526,878
Apr 17, 20260.130.150.110.130.13-3.92%401,840
Apr 16, 20260.140.160.130.130.13-10.28%984,044
Apr 15, 20260.140.180.140.150.158.13%1,237,063
Apr 14, 20260.110.180.090.130.1319.84%2,724,224
Apr 13, 20260.070.120.060.110.1127.01%2,058,327
Apr 10, 20260.060.090.030.090.09-1.23%3,724,229
Apr 9, 20260.340.360.080.090.09-73.39%68,364,030
Apr 8, 20260.340.360.340.340.340.06%1,143,229
Apr 7, 20260.360.360.320.340.34-2.98%2,519,318
Apr 6, 20260.370.390.350.350.35-2.98%1,346,620
Apr 2, 20260.350.380.340.360.36-0.75%832,038
Apr 1, 20260.350.390.340.360.36-2.29%1,540,681
Mar 31, 20260.350.380.320.370.374.53%2,026,264
Mar 30, 20260.360.390.330.350.35-2.34%2,448,920
Mar 27, 20260.380.380.340.360.36-6.48%1,884,677
Mar 26, 20260.390.430.360.380.38-4.40%3,059,812
Mar 25, 20260.380.430.380.400.406.91%5,265,699
Mar 24, 20260.490.500.360.380.38-12.53%33,362,418
Mar 23, 20260.300.450.300.430.4339.57%19,180,866
Mar 20, 20260.290.330.270.310.316.17%6,609,248
Mar 19, 20260.290.340.280.290.297.01%47,102,986
Mar 18, 20260.330.330.260.270.27-17.82%11,842,503
Mar 17, 20260.340.340.300.330.33-5.71%4,165,278
Mar 16, 20260.400.400.330.350.35-13.28%6,375,063
Mar 13, 20260.430.450.380.400.40-11.06%7,561,056
Mar 12, 20260.480.500.430.450.45-18.23%17,671,983