Asian Terminals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	35.05	35.25	35.05	35.25	-	0.71%	31,200
Feb 6, 2026	35.25	35.25	35.00	35.00	35.00	-0.71%	377,700
Feb 5, 2026	35.35	35.40	35.20	35.25	35.25	-0.42%	78,900
Feb 4, 2026	35.15	35.40	35.15	35.40	35.40	0.85%	143,300
Feb 3, 2026	35.20	35.20	35.10	35.10	35.10	-	182,000
Feb 2, 2026	35.15	35.45	35.10	35.10	35.10	-0.14%	113,600
Jan 30, 2026	34.80	35.15	34.80	35.15	35.15	0.43%	409,500
Jan 29, 2026	34.80	35.00	34.80	35.00	35.00	0.57%	185,600
Jan 28, 2026	34.90	34.95	34.70	34.80	34.80	-0.29%	27,500
Jan 27, 2026	34.70	34.90	34.60	34.90	34.90	0.58%	81,900
Jan 26, 2026	34.65	34.75	34.65	34.70	34.70	-	123,700
Jan 23, 2026	34.65	34.75	34.60	34.70	34.70	-0.14%	69,900
Jan 22, 2026	34.75	34.75	34.70	34.75	34.75	0.14%	89,600
Jan 21, 2026	34.65	34.70	34.60	34.70	34.70	0.14%	129,700
Jan 20, 2026	34.70	34.70	34.65	34.65	34.65	-0.14%	41,100
Jan 19, 2026	34.75	34.80	34.70	34.70	34.70	-0.14%	27,300
Jan 16, 2026	34.75	34.75	34.55	34.75	34.75	-	443,000
Jan 15, 2026	34.75	34.75	34.65	34.75	34.75	-	44,600
Jan 14, 2026	34.65	34.80	34.60	34.75	34.75	0.29%	55,700
Jan 13, 2026	34.65	34.80	34.65	34.65	34.65	-0.14%	31,000
Jan 12, 2026	34.60	34.75	34.60	34.70	34.70	-	226,300
Jan 9, 2026	34.60	34.80	34.60	34.70	34.70	-	139,600
Jan 8, 2026	34.65	34.70	34.55	34.70	34.70	0.14%	244,300
Jan 7, 2026	34.55	34.65	34.55	34.65	34.65	-	124,200
Jan 6, 2026	34.50	34.70	34.50	34.65	34.65	0.43%	25,700
Jan 5, 2026	34.50	34.60	34.50	34.50	34.50	-	87,100
Jan 2, 2026	34.50	34.60	34.50	34.50	34.50	-	97,900
Dec 29, 2025	34.45	34.65	34.45	34.50	34.50	-	175,900
Dec 26, 2025	34.50	34.50	34.45	34.50	34.50	-	818,600
Dec 23, 2025	34.90	34.95	34.50	34.50	34.50	-0.29%	103,100
Dec 22, 2025	34.55	34.60	34.50	34.60	34.60	0.14%	40,200
Dec 19, 2025	34.60	34.80	34.55	34.55	34.55	-	70,000
Dec 18, 2025	34.45	34.85	34.45	34.55	34.55	1.47%	97,900
Dec 17, 2025	35.05	35.15	33.75	34.05	34.05	-0.73%	1,009,900
Dec 16, 2025	34.30	34.30	34.30	34.30	34.30	-	-
Dec 15, 2025	34.65	34.65	33.80	34.30	34.30	-1.15%	55,900
Dec 12, 2025	33.25	35.00	33.25	34.70	34.70	4.68%	169,100
Dec 11, 2025	32.80	33.25	32.70	33.15	33.15	1.07%	51,600
Dec 10, 2025	31.50	32.80	31.50	32.80	32.80	4.13%	66,500
Dec 9, 2025	31.75	31.95	31.20	31.50	31.50	-0.79%	90,800
Dec 5, 2025	31.15	31.85	31.00	31.75	31.75	-0.16%	11,800
Dec 4, 2025	32.00	32.00	31.00	31.80	31.80	-0.62%	47,000
Dec 3, 2025	32.00	32.25	31.00	32.00	32.00	-	224,000
Dec 2, 2025	31.20	32.00	31.05	32.00	32.00	2.56%	62,100
Dec 1, 2025	31.30	31.30	31.20	31.20	31.20	0.65%	2,800
Nov 28, 2025	32.00	32.00	31.00	31.00	31.00	-1.59%	262,300
Nov 27, 2025	31.55	31.55	31.30	31.50	31.50	-1.56%	169,600
Nov 26, 2025	32.45	32.45	31.50	32.00	32.00	-1.39%	74,000
Nov 25, 2025	32.45	32.85	32.45	32.45	32.45	-	30,500
Nov 24, 2025	32.10	32.85	31.90	32.45	32.45	1.09%	8,500