Asia Insurance Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	35.03	38.70	32.25	37.88	37.88	7.67%	4,287
Jun 17, 2026	35.51	38.00	35.17	35.18	35.18	-9.98%	8,216
Jun 16, 2026	41.20	41.20	34.12	39.08	39.08	4.24%	2,150
Jun 15, 2026	35.00	41.23	35.00	37.49	37.49	-	138
Jun 12, 2026	38.99	38.99	38.99	37.49	37.49	-	1
Jun 11, 2026	39.89	39.89	33.65	37.49	37.49	2.38%	858
Jun 10, 2026	37.00	37.19	33.84	36.62	36.62	8.22%	1,205
Jun 9, 2026	37.00	37.20	30.72	33.84	33.84	-	340
Jun 8, 2026	36.00	36.00	36.00	33.84	33.84	-	39
Jun 5, 2026	37.00	37.20	36.00	33.84	33.84	-	230
Jun 4, 2026	37.00	37.22	36.80	33.84	33.84	-	712
Jun 3, 2026	34.00	34.10	33.70	33.84	33.84	4.44%	1,113
Jun 2, 2026	34.99	34.99	34.99	32.40	32.40	-	201
Jun 1, 2026	34.60	34.60	34.44	32.40	32.40	-	37
May 29, 2026	31.00	35.64	31.00	32.40	32.40	-	405
May 25, 2026	31.00	33.02	28.50	32.40	32.40	7.93%	597
May 22, 2026	28.00	33.02	28.00	30.02	30.02	-	128
May 21, 2026	30.01	30.02	30.01	30.02	30.02	-9.63%	853
May 20, 2026	34.75	34.75	34.75	33.22	33.22	-	316
May 19, 2026	33.22	36.00	33.22	33.22	33.22	-	156
May 18, 2026	33.22	33.22	33.00	33.22	33.22	8.70%	1,339
May 15, 2026	37.00	37.00	30.55	30.56	30.56	-9.77%	703
May 14, 2026	34.80	34.80	34.80	33.87	33.87	-	1,058
May 13, 2026	34.89	34.89	34.80	33.87	33.87	-	403
May 12, 2026	35.00	35.00	35.00	33.87	33.87	-	44
May 11, 2026	35.00	35.00	35.00	33.87	33.87	-	2,201
May 8, 2026	37.00	37.00	31.00	33.87	33.87	-	1,009
May 7, 2026	36.90	36.90	36.50	33.87	33.87	-	16
May 6, 2026	36.00	36.00	36.00	33.87	33.87	-	5
May 5, 2026	37.00	37.00	36.40	33.87	33.87	-	205
May 4, 2026	34.00	34.00	30.00	33.87	33.87	7.56%	1,036
Apr 30, 2026	31.50	34.89	31.45	31.49	31.49	-9.87%	4,130
Apr 29, 2026	32.00	35.10	32.00	34.94	34.94	-	115
Apr 28, 2026	32.01	35.00	32.01	34.94	34.94	-	300