A-Sonic Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	0.59	0.60	0.58	0.59	-	-	74,200
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
Jul 15, 2026	0.50	0.50	0.49	0.49	0.49	-2.97%	13,200
Jul 13, 2026	0.51	0.51	0.51	0.51	0.51	-	24,000
Jul 7, 2026	0.51	0.51	0.51	0.51	0.51	-	3,800
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