ASIX Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	123.00	123.00	118.50	119.00	119.00	-2.06%	805,307
May 28, 2026	120.00	127.00	119.50	121.50	121.50	2.10%	1,260,859
May 27, 2026	121.00	127.50	118.00	119.00	119.00	-0.83%	1,178,030
May 26, 2026	123.00	125.50	118.00	120.00	120.00	-1.23%	1,023,438
May 25, 2026	126.00	126.00	120.50	121.50	121.50	-0.41%	1,048,584
May 22, 2026	119.50	124.00	116.50	122.00	122.00	3.39%	1,824,305
May 21, 2026	114.00	118.00	113.50	118.00	118.00	3.96%	1,302,570
May 20, 2026	104.50	114.50	104.50	113.50	113.50	8.61%	735,584
May 19, 2026	107.50	109.50	103.50	104.50	104.50	-3.24%	419,511
May 18, 2026	110.00	110.00	104.50	108.00	108.00	-2.26%	418,153
May 15, 2026	114.50	115.50	109.00	110.50	110.50	-3.49%	624,083
May 14, 2026	112.00	116.00	111.00	114.50	114.50	3.15%	982,342
May 13, 2026	109.50	112.00	107.50	111.00	111.00	-0.45%	453,229
May 12, 2026	118.50	118.50	110.50	111.50	111.50	-4.29%	982,506
May 11, 2026	114.00	118.50	111.00	116.50	116.50	3.56%	1,411,583
May 8, 2026	109.50	119.00	109.50	112.50	112.50	2.74%	1,528,334
May 7, 2026	113.00	113.00	108.00	109.50	109.50	-1.79%	687,033
May 6, 2026	113.00	115.50	108.00	111.50	111.50	1.83%	1,520,974
May 5, 2026	107.50	112.50	107.50	109.50	109.50	1.86%	1,095,382
May 4, 2026	109.00	113.00	106.00	107.50	107.50	4.37%	1,593,312
Apr 30, 2026	106.50	106.50	103.00	103.00	103.00	-2.83%	292,465
Apr 29, 2026	109.00	109.00	103.50	106.00	106.00	-1.85%	572,488
Apr 28, 2026	106.50	113.00	106.50	108.00	108.00	1.41%	1,112,945
Apr 27, 2026	113.00	113.50	106.00	106.50	106.50	-4.48%	831,108
Apr 24, 2026	108.00	115.50	108.00	111.50	111.50	5.69%	2,096,076
Apr 23, 2026	120.00	120.00	104.50	105.50	105.50	-9.05%	2,652,473
Apr 22, 2026	105.50	116.00	104.50	116.00	116.00	9.95%	2,556,086
Apr 21, 2026	96.20	105.50	96.20	105.50	105.50	9.67%	1,453,452
Apr 20, 2026	95.90	97.20	95.90	96.20	96.20	0.84%	183,822
Apr 17, 2026	96.50	96.90	95.20	95.40	95.40	-0.21%	210,412
Apr 16, 2026	92.00	96.00	91.80	95.60	95.60	4.14%	359,120
Apr 15, 2026	91.50	94.00	91.50	91.80	91.80	0.33%	211,188
Apr 14, 2026	91.20	91.90	90.50	91.50	91.50	0.55%	201,892
Apr 13, 2026	88.80	91.70	88.50	91.00	91.00	2.36%	207,803
Apr 10, 2026	89.60	90.00	88.50	88.90	88.90	-0.56%	295,231
Apr 9, 2026	91.40	91.40	88.80	89.40	89.40	-4.18%	318,802
Apr 8, 2026	91.00	93.50	91.00	93.30	93.30	3.78%	141,579
Apr 7, 2026	90.10	90.70	89.90	89.90	89.90	0.67%	65,352
Apr 2, 2026	90.80	91.30	89.10	89.30	89.30	-1.65%	152,970
Apr 1, 2026	91.30	92.30	90.80	90.80	90.80	1.34%	148,596
Mar 31, 2026	92.90	93.00	89.00	89.60	89.60	-3.97%	247,273
Mar 30, 2026	97.90	97.90	93.00	93.30	93.30	-4.01%	230,305
Mar 27, 2026	96.70	97.20	95.40	97.20	97.20	-0.10%	93,895
Mar 26, 2026	98.20	98.20	96.60	97.30	97.30	-0.61%	140,857
Mar 25, 2026	99.20	99.80	97.80	97.90	97.90	-0.10%	82,366
Mar 24, 2026	100.00	101.50	97.40	98.00	98.00	-0.61%	97,820
Mar 23, 2026	99.50	100.00	98.10	98.60	98.60	-1.40%	128,307
Mar 20, 2026	99.00	102.00	97.70	100.00	100.00	0.70%	195,975
Mar 19, 2026	100.00	102.00	99.30	99.30	99.30	-1.19%	152,170
Mar 18, 2026	102.00	105.00	100.50	100.50	100.50	-0.99%	184,102