A-Sonic Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	0.55	0.56	0.53	0.53	0.53	-2.75%	16,200
Oct 20, 2026	0.55	0.55	0.55	0.55	0.55	-	100
Oct 19, 2026	0.52	0.55	0.52	0.55	0.55	0.93%	7,200
Oct 16, 2026	0.53	0.54	0.53	0.54	0.54	3.85%	5,800
Oct 15, 2026	0.53	0.53	0.52	0.52	0.52	-4.59%	80,800
Oct 14, 2026	0.55	0.55	0.55	0.55	0.55	-0.91%	200
Oct 8, 2026	0.55	0.55	0.55	0.55	0.55	2.80%	200
Oct 7, 2026	0.54	0.54	0.54	0.54	0.54	-	15,000
Oct 6, 2026	0.54	0.54	0.54	0.54	0.54	-	17,000
Oct 5, 2026	0.54	0.54	0.54	0.54	0.54	-	8,700
Oct 1, 2026	0.56	0.56	0.54	0.54	0.54	-6.14%	3,000
Sep 30, 2026	0.54	0.57	0.53	0.57	0.57	5.56%	66,100
Sep 25, 2026	0.54	0.54	0.54	0.54	0.54	-	200
Sep 24, 2026	0.55	0.55	0.54	0.54	0.54	-	41,500
Sep 23, 2026	0.54	0.54	0.54	0.54	0.54	-	2,800
Sep 21, 2026	0.57	0.57	0.54	0.54	0.54	-5.26%	11,800
Sep 18, 2026	0.55	0.57	0.55	0.57	0.57	0.88%	121,500
Sep 17, 2026	0.56	0.57	0.56	0.57	0.57	0.89%	44,200
Sep 16, 2026	0.53	0.56	0.53	0.56	0.56	4.67%	33,200
Sep 15, 2026	0.57	0.57	0.54	0.54	0.54	-4.46%	100,100
Sep 14, 2026	0.57	0.57	0.54	0.56	0.56	-1.75%	8,900
Sep 11, 2026	0.54	0.57	0.53	0.57	0.57	6.54%	373,400
Sep 10, 2026	0.54	0.54	0.54	0.54	0.54	-	9,000
Sep 8, 2026	0.54	0.54	0.54	0.54	0.54	-4.46%	9,000
Sep 7, 2026	0.56	0.56	0.56	0.56	0.56	5.66%	205,000
Sep 4, 2026	0.54	0.54	0.53	0.53	0.53	-5.36%	109,800
Sep 3, 2026	0.57	0.57	0.56	0.56	0.56	-	16,500
Sep 2, 2026	0.56	0.56	0.56	0.56	0.56	-1.75%	8,600
Aug 31, 2026	0.57	0.57	0.57	0.57	0.57	0.88%	11,000
Aug 25, 2026	0.57	0.57	0.56	0.57	0.57	-0.88%	57,400
Aug 24, 2026	0.59	0.59	0.57	0.57	0.57	-3.39%	200
Aug 21, 2026	0.58	0.59	0.58	0.59	0.59	0.85%	59,600
Aug 20, 2026	0.59	0.60	0.58	0.59	0.59	-	74,900
Aug 19, 2026	0.59	0.59	0.58	0.59	0.59	-0.85%	23,200
Aug 18, 2026	0.58	0.59	0.57	0.59	0.59	0.85%	47,400
Aug 17, 2026	0.58	0.59	0.55	0.59	0.59	-2.50%	67,600
Aug 14, 2026	0.60	0.61	0.58	0.60	0.60	-	284,500
Aug 13, 2026	0.59	0.63	0.59	0.60	0.60	0.84%	168,100
Aug 12, 2026	0.54	0.61	0.54	0.60	0.60	11.21%	481,500
Aug 11, 2026	0.54	0.54	0.54	0.54	0.54	-	4,000
Aug 7, 2026	0.54	0.54	0.54	0.54	0.54	0.94%	3,000
Aug 6, 2026	0.53	0.53	0.53	0.53	0.53	0.95%	9,400
Aug 5, 2026	0.52	0.53	0.52	0.53	0.53	1.94%	14,700
Aug 4, 2026	0.47	0.52	0.47	0.52	0.52	9.57%	22,400
Jul 31, 2026	0.47	0.47	0.47	0.47	0.47	-5.05%	2,000
Jul 30, 2026	0.48	0.50	0.48	0.50	0.50	1.02%	3,100
Jul 29, 2026	0.48	0.49	0.48	0.49	0.49	-	10,300
Jul 21, 2026	0.49	0.49	0.49	0.49	0.49	-2.00%	1,000
Jul 17, 2026	0.48	0.50	0.48	0.50	0.50	4.17%	2,700
Jul 16, 2026	0.48	0.48	0.48	0.48	0.48	-2.04%	5,000