A-Sonic Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	0.51	0.51	0.51	0.51	0.51	-	100
Jun 29, 2026	0.50	0.51	0.50	0.51	0.51	1.00%	27,000
Jun 26, 2026	0.50	0.51	0.50	0.50	0.50	-	30,900
Jun 25, 2026	0.52	0.52	0.50	0.50	0.50	-3.85%	9,000
Jun 23, 2026	0.52	0.53	0.52	0.52	0.52	-	3,200
Jun 22, 2026	0.52	0.52	0.52	0.52	0.52	-1.89%	9,900
Jun 17, 2026	0.53	0.53	0.53	0.53	0.53	-0.93%	8,500
Jun 16, 2026	0.54	0.54	0.54	0.54	0.54	-	700
Jun 15, 2026	0.55	0.55	0.54	0.54	0.54	-2.73%	21,300
Jun 8, 2026	0.55	0.55	0.55	0.55	0.55	-	1,400
Jun 5, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	6,700
Jun 2, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	11,900
May 29, 2026	0.56	0.57	0.56	0.57	0.57	2.70%	52,600
May 28, 2026	0.56	0.56	0.56	0.56	0.56	-3.48%	87,600
May 26, 2026	0.57	0.58	0.55	0.58	0.58	0.88%	42,900
May 25, 2026	0.57	0.57	0.57	0.57	0.57	-0.87%	500
May 22, 2026	0.55	0.58	0.53	0.58	0.58	4.55%	514,800
May 21, 2026	0.55	0.55	0.55	0.55	0.55	-0.90%	40,200
May 20, 2026	0.58	0.58	0.56	0.56	0.56	-5.93%	52,200
May 19, 2026	0.56	0.59	0.55	0.59	0.59	5.36%	184,100
May 18, 2026	0.57	0.57	0.56	0.56	0.56	-5.08%	27,800
May 15, 2026	0.59	0.60	0.58	0.59	0.59	1.72%	66,000
May 14, 2026	0.57	0.60	0.56	0.58	0.58	2.65%	94,000
May 13, 2026	0.57	0.57	0.57	0.57	0.57	1.79%	46,000
May 12, 2026	0.57	0.57	0.56	0.56	0.56	-	35,000
May 11, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	50,900
May 8, 2026	0.55	0.57	0.55	0.57	0.57	-	14,000
May 7, 2026	0.57	0.58	0.57	0.57	0.57	-	75,000
May 6, 2026	0.55	0.57	0.55	0.57	0.57	-	216,000
May 4, 2026	0.57	0.58	0.55	0.57	0.57	0.88%	84,300
Apr 30, 2026	0.56	0.57	0.56	0.57	0.56	1.80%	45,100
Apr 29, 2026	0.55	0.56	0.55	0.56	0.55	-	6,800
Apr 28, 2026	0.54	0.57	0.54	0.56	0.55	4.72%	88,400
Apr 27, 2026	0.55	0.55	0.53	0.53	0.53	-2.75%	15,800
Apr 24, 2026	0.55	0.56	0.54	0.55	0.54	-1.80%	33,400
Apr 22, 2026	0.57	0.57	0.55	0.56	0.55	-1.77%	22,800
Apr 21, 2026	0.57	0.57	0.56	0.57	0.56	-0.88%	30,600
Apr 20, 2026	0.55	0.57	0.55	0.57	0.57	3.64%	221,400
Apr 17, 2026	0.55	0.55	0.55	0.55	0.55	0.92%	98,500
Apr 16, 2026	0.54	0.55	0.54	0.55	0.54	-	8,000
Apr 15, 2026	0.54	0.55	0.54	0.55	0.54	-	52,700
Apr 14, 2026	0.54	0.55	0.54	0.55	0.54	0.93%	53,700
Apr 13, 2026	0.54	0.54	0.54	0.54	0.54	-0.92%	3,300
Apr 10, 2026	0.54	0.55	0.54	0.55	0.54	0.93%	58,500
Apr 9, 2026	0.55	0.55	0.53	0.54	0.54	0.93%	68,800
Apr 8, 2026	0.53	0.55	0.53	0.54	0.53	1.90%	264,400
Apr 7, 2026	0.50	0.53	0.50	0.53	0.52	2.94%	414,000
Apr 6, 2026	0.52	0.52	0.51	0.51	0.51	0.99%	1,900
Apr 2, 2026	0.51	0.51	0.50	0.51	0.50	1.00%	15,000
Mar 31, 2026	0.50	0.50	0.50	0.50	0.50	-	10,000