An-Shin Food Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	58.30	58.90	58.00	58.90	58.90	1.03%	28,010
Jul 8, 2026	57.60	58.30	57.40	58.30	58.30	0.87%	23,355
Jul 7, 2026	56.40	57.90	56.40	57.80	57.80	2.48%	28,117
Jul 6, 2026	57.00	57.00	56.40	56.40	56.40	-0.53%	6,129
Jul 1, 2026	56.70	56.70	56.70	56.70	56.70	-0.53%	1,038
Jun 30, 2026	55.50	57.20	55.10	57.00	57.00	-	15,500
Jun 29, 2026	55.60	57.00	55.50	57.00	57.00	1.60%	5,504
Jun 26, 2026	56.10	57.80	55.90	56.10	56.10	-0.53%	14,520
Jun 25, 2026	57.00	58.00	56.40	56.40	56.40	-0.70%	10,823
Jun 18, 2026	57.50	58.00	57.00	58.00	56.80	0.35%	17,321
Jun 17, 2026	57.80	57.80	57.80	57.80	56.60	-1.37%	1,269
Jun 16, 2026	58.00	58.60	58.00	58.60	57.39	-1.68%	6,570
Jun 11, 2026	58.40	59.60	58.40	59.60	58.37	2.05%	19,008
Jun 10, 2026	58.30	58.40	58.30	58.40	57.19	1.21%	4,015
Jun 9, 2026	58.00	58.00	57.70	57.70	56.51	-0.52%	6,108
Jun 8, 2026	58.50	58.50	58.00	58.00	56.80	-1.02%	5,510
Jun 5, 2026	57.80	58.60	57.50	58.60	57.39	1.38%	5,037
Jun 4, 2026	57.80	57.80	57.80	57.80	56.60	-	1,030
Jun 3, 2026	56.30	57.90	56.30	57.80	56.60	0.17%	13,576
Jun 2, 2026	58.00	58.00	56.70	57.70	56.51	-0.52%	8,276
Jun 1, 2026	57.10	58.00	56.80	58.00	56.80	-0.68%	18,294
May 29, 2026	57.90	58.40	56.80	58.40	57.19	0.86%	9,066
May 28, 2026	57.90	57.90	57.90	57.90	56.70	-0.17%	2,016
May 27, 2026	57.20	58.00	57.20	58.00	56.80	1.75%	20,111
May 26, 2026	57.00	57.00	57.00	57.00	55.82	-	1,150
May 25, 2026	56.30	57.00	56.20	57.00	55.82	0.35%	14,324
May 22, 2026	56.30	57.00	55.90	56.80	55.62	0.89%	26,341
May 21, 2026	57.00	57.00	56.30	56.30	55.14	-1.23%	12,181
May 19, 2026	57.00	57.20	56.70	57.00	55.82	-0.35%	25,216
May 18, 2026	57.10	58.40	56.90	57.20	56.02	-3.05%	25,216
May 15, 2026	57.00	59.00	56.70	59.00	57.78	3.15%	20,106
May 14, 2026	57.30	57.80	57.00	57.20	56.02	-3.87%	29,579
May 12, 2026	57.50	59.50	56.90	59.50	58.27	3.48%	21,056
May 11, 2026	57.50	57.50	56.70	57.50	56.31	-	12,569
May 8, 2026	57.90	58.00	57.00	57.50	56.31	-0.86%	17,236
May 7, 2026	57.50	58.00	57.50	58.00	56.80	0.87%	3,212
May 6, 2026	58.00	58.00	57.50	57.50	56.31	1.05%	8,157
May 5, 2026	57.20	57.50	56.20	56.90	55.72	-2.40%	6,646
May 4, 2026	59.30	59.30	58.30	58.30	57.09	1.22%	7,016
Apr 30, 2026	57.80	57.80	57.60	57.60	56.41	-0.35%	2,130
Apr 29, 2026	57.80	57.80	57.80	57.80	56.60	0.52%	1,413
Apr 28, 2026	57.50	58.90	57.50	57.50	56.31	-3.04%	7,486
Apr 24, 2026	59.30	59.40	59.30	59.30	58.07	-0.17%	7,362
Apr 23, 2026	58.10	61.00	57.20	59.40	58.17	2.24%	41,539
Apr 22, 2026	58.10	58.10	58.10	58.10	56.90	-	3,096
Apr 21, 2026	58.00	58.10	58.00	58.10	56.90	-1.19%	8,400
Apr 20, 2026	59.50	59.90	58.10	58.80	57.58	-1.18%	20,069
Apr 17, 2026	59.80	60.00	59.00	59.50	58.27	0.34%	32,504
Apr 16, 2026	59.80	59.80	58.80	59.30	58.07	0.51%	10,063
Apr 15, 2026	59.00	59.00	59.00	59.00	57.78	1.37%	1,009