ASXFY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	33.48	33.61	33.48	33.56	33.56	-0.50%	119,194
Jun 1, 2026	33.52	33.82	33.48	33.73	33.73	1.63%	85,113
May 29, 2026	32.97	33.25	32.97	33.19	33.19	0.73%	89,212
May 28, 2026	33.52	33.52	32.12	32.95	32.95	-0.60%	82,503
May 27, 2026	33.03	33.19	32.87	33.15	33.15	-9.92%	43,318
May 26, 2026	36.67	36.95	36.43	36.80	36.80	-13.00%	19,044
May 22, 2026	42.28	42.41	42.28	42.30	42.30	-1.75%	19,818
May 21, 2026	42.83	43.38	42.72	43.06	43.06	0.36%	16,906
May 20, 2026	42.47	42.94	42.47	42.90	42.90	2.09%	31,965
May 19, 2026	42.10	42.27	41.91	42.02	42.02	0.23%	26,512
May 18, 2026	42.88	42.88	41.73	41.93	41.93	0.16%	35,485
May 15, 2026	41.83	41.93	41.72	41.86	41.86	-1.30%	12,781
May 14, 2026	42.26	42.41	42.23	42.41	42.41	2.14%	17,494
May 13, 2026	42.61	42.86	41.47	41.52	41.52	-0.14%	32,723
May 12, 2026	41.40	41.58	41.26	41.58	41.58	-1.54%	26,043
May 11, 2026	42.22	42.29	42.10	42.23	42.23	0.45%	15,901
May 8, 2026	42.08	42.14	41.75	42.04	42.04	-2.53%	12,869
May 7, 2026	43.41	43.54	42.68	43.13	43.13	-5.71%	18,805
May 6, 2026	45.56	45.74	45.54	45.74	45.74	2.49%	8,613
May 5, 2026	44.45	44.68	44.41	44.63	44.63	0.86%	8,485
May 4, 2026	44.29	44.33	44.03	44.25	44.25	0.04%	12,718
May 1, 2026	44.39	44.39	44.23	44.23	44.23	0.20%	6,210
Apr 30, 2026	43.60	45.13	43.60	44.14	44.14	7.66%	24,047
Apr 29, 2026	41.02	41.37	40.85	41.00	41.00	-1.39%	26,033
Apr 28, 2026	41.38	41.62	41.38	41.58	41.58	-1.39%	32,390
Apr 27, 2026	42.18	42.22	42.04	42.17	42.17	-1.00%	13,074
Apr 24, 2026	42.52	42.65	42.48	42.60	42.60	1.25%	23,917
Apr 23, 2026	42.31	42.45	41.96	42.07	42.07	-0.54%	18,257
Apr 22, 2026	42.40	42.40	42.19	42.30	42.30	0.19%	10,644
Apr 21, 2026	42.73	42.75	42.22	42.22	42.22	0.02%	9,640
Apr 20, 2026	42.06	42.22	42.06	42.21	42.21	-0.61%	11,173
Apr 17, 2026	42.47	42.75	42.46	42.47	42.47	0.74%	7,983
Apr 16, 2026	42.25	42.39	42.14	42.16	42.16	0.46%	18,095
Apr 15, 2026	42.52	42.55	41.89	41.97	41.97	0.23%	8,701
Apr 14, 2026	41.81	41.98	41.81	41.87	41.87	0.36%	8,868
Apr 13, 2026	41.23	41.72	41.16	41.72	41.72	0.60%	10,956
Apr 10, 2026	41.58	41.58	41.42	41.47	41.47	2.09%	9,334
Apr 9, 2026	40.20	40.68	40.20	40.62	40.62	7.12%	21,246
Apr 8, 2026	37.79	37.92	37.67	37.92	37.92	3.13%	18,383
Apr 7, 2026	36.55	36.79	36.49	36.77	36.77	0.14%	69,833
Apr 6, 2026	36.73	36.87	36.53	36.72	36.72	0.15%	34,597
Apr 2, 2026	36.16	36.67	36.16	36.67	36.67	-0.74%	24,151
Apr 1, 2026	36.90	37.06	36.83	36.94	36.94	2.04%	39,770
Mar 31, 2026	35.96	36.21	35.80	36.20	36.20	4.23%	78,333
Mar 30, 2026	34.98	35.04	34.64	34.73	34.73	0.78%	74,130
Mar 27, 2026	34.85	35.31	34.44	34.46	34.46	-1.12%	30,093
Mar 26, 2026	36.00	36.00	34.80	34.85	34.85	-2.24%	93,197
Mar 25, 2026	35.75	36.04	35.32	35.65	35.65	2.92%	76,403
Mar 24, 2026	34.36	34.79	34.33	34.64	34.64	-0.06%	108,511
Mar 23, 2026	34.77	34.95	34.48	34.66	34.66	1.85%	82,628