Asia Insurance Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	38.80	40.00	36.99	36.58	36.58	-	62
Sep 4, 2026	33.50	39.60	33.50	36.58	36.58	-	90
Sep 3, 2026	37.00	37.00	37.00	36.58	36.58	-	74
Sep 2, 2026	36.00	38.00	35.80	36.58	36.58	-7.44%	558
Sep 1, 2026	40.05	40.05	39.50	39.52	39.52	-	30
Aug 31, 2026	41.00	41.00	36.51	39.52	39.52	-0.78%	837
Aug 28, 2026	40.50	40.50	40.50	39.83	39.83	-	21
Aug 27, 2026	38.85	40.55	38.85	39.83	39.83	-	116
Aug 25, 2026	36.15	36.55	36.15	39.83	39.83	-	110
Aug 24, 2026	37.20	38.00	37.20	39.83	39.83	-	117
Aug 21, 2026	37.00	37.00	37.00	39.83	39.83	-	21
Aug 20, 2026	39.49	40.45	35.60	39.83	39.83	8.29%	1,051
Aug 19, 2026	41.80	41.80	36.60	36.78	36.78	-7.63%	4,497
Aug 18, 2026	36.60	41.00	36.60	39.82	39.82	-	19
Aug 17, 2026	40.10	40.10	36.65	39.82	39.82	-	158
Aug 13, 2026	40.00	43.00	38.95	39.82	39.82	-7.40%	5,266
Aug 12, 2026	42.00	43.00	40.00	43.00	43.00	-	322
Aug 11, 2026	44.00	44.00	37.01	43.00	43.00	6.17%	3,043
Aug 10, 2026	42.50	43.00	39.00	40.50	40.50	-4.55%	9,968
Aug 7, 2026	42.10	45.00	41.39	42.43	42.43	-7.74%	5,095
Aug 6, 2026	42.75	46.00	40.50	45.99	45.99	7.58%	1,100
Aug 5, 2026	40.00	43.00	37.60	42.75	42.75	4.42%	1,398
Aug 4, 2026	40.71	48.80	40.30	40.94	40.94	-8.47%	4,776
Aug 3, 2026	40.00	45.00	40.00	44.73	44.73	8.78%	2,853
Jul 31, 2026	44.90	44.90	40.20	41.12	41.12	-6.55%	957
Jul 30, 2026	44.00	44.00	42.00	44.00	44.00	-	214
Jul 29, 2026	44.49	44.50	41.50	44.00	44.00	-1.15%	2,116
Jul 28, 2026	44.51	50.00	44.51	44.51	44.51	-10.01%	7,616
Jul 27, 2026	60.40	60.40	49.46	49.46	49.46	-9.99%	25,306
Jul 24, 2026	54.95	54.95	53.10	54.95	54.95	10.01%	8,394
Jul 23, 2026	49.95	49.95	45.60	49.95	49.95	10.00%	6,398
Jul 22, 2026	45.86	45.86	45.25	45.41	45.41	8.92%	4,935
Jul 21, 2026	41.69	41.69	41.69	41.69	41.69	10.00%	2,440
Jul 20, 2026	37.90	37.90	31.10	37.90	37.90	10.01%	10,570
Jul 17, 2026	34.38	34.45	34.30	34.45	34.45	9.99%	3,370
Jul 16, 2026	29.60	34.42	29.60	31.32	31.32	-	23
Jul 15, 2026	31.00	34.29	29.26	31.32	31.32	-	60
Jul 14, 2026	29.31	34.40	29.31	31.32	31.32	-	172
Jul 13, 2026	34.44	34.44	31.35	31.32	31.32	-	48
Jul 10, 2026	29.30	34.40	29.30	31.32	31.32	-	56
Jul 9, 2026	29.10	34.35	29.10	31.32	31.32	-	138
Jul 8, 2026	33.93	36.00	31.31	31.32	31.32	-7.69%	1,123
Jul 7, 2026	37.10	37.10	31.20	33.93	33.93	-0.50%	766
Jul 6, 2026	37.25	37.50	37.25	34.10	34.10	-	1,470
Jul 2, 2026	34.10	34.30	34.10	34.10	34.10	-9.50%	603
Jul 1, 2026	37.75	37.75	34.00	37.68	37.68	7.32%	1,350
Jun 29, 2026	38.00	38.00	38.00	35.11	35.11	-	100
Jun 23, 2026	37.50	37.50	36.90	35.11	35.11	-	150
Jun 22, 2026	36.90	36.90	35.00	35.11	35.11	-	205
Jun 19, 2026	39.75	40.40	34.30	35.11	35.11	-7.31%	5,137