ASEC International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	23.00	23.55	22.95	23.20	-	-	95,486
Aug 18, 2026	23.85	23.95	23.15	23.20	23.20	-3.93%	115,239
Aug 17, 2026	24.30	24.40	24.00	24.15	24.15	-2.03%	77,291
Aug 14, 2026	24.45	24.70	24.15	24.65	24.65	0.82%	140,945
Aug 13, 2026	24.65	25.10	24.00	24.45	24.45	-0.81%	490,683
Aug 12, 2026	25.00	26.20	24.65	24.65	24.65	0.20%	389,028
Aug 11, 2026	24.35	25.20	24.35	24.60	24.60	1.03%	139,561
Aug 10, 2026	24.45	24.95	24.25	24.35	24.35	3.18%	475,391
Aug 7, 2026	24.90	25.05	23.55	23.60	23.60	3.51%	978,775
Aug 6, 2026	22.40	22.90	22.20	22.80	22.80	1.56%	56,039
Aug 5, 2026	22.80	22.85	22.25	22.45	22.45	2.51%	94,906
Aug 4, 2026	21.90	22.00	21.55	21.90	21.90	1.62%	82,382
Aug 3, 2026	20.85	22.10	20.85	21.55	21.55	1.89%	100,694
Jul 31, 2026	21.90	21.90	20.90	21.15	21.15	5.22%	83,515
Jul 30, 2026	19.85	20.85	19.75	20.10	20.10	1.26%	196,265
Jul 29, 2026	21.90	21.90	19.85	19.85	19.85	-7.67%	302,521
Jul 28, 2026	22.15	22.30	21.50	21.50	21.50	-4.87%	124,396
Jul 27, 2026	22.90	22.90	22.30	22.60	22.60	-0.88%	74,507
Jul 24, 2026	23.10	23.10	22.55	22.80	22.80	-1.30%	87,653
Jul 23, 2026	23.65	23.65	22.95	23.10	23.10	-1.70%	74,393
Jul 22, 2026	23.75	23.85	23.50	23.50	23.50	1.51%	71,820
Jul 21, 2026	22.80	23.35	22.80	23.15	23.15	1.76%	48,962
Jul 20, 2026	23.00	23.15	22.15	22.75	22.75	-1.09%	125,743
Jul 17, 2026	24.20	24.20	22.45	23.00	23.00	-6.50%	272,021
Jul 16, 2026	25.20	25.35	24.60	24.60	24.60	-3.91%	197,261
Jul 15, 2026	25.65	26.00	25.45	25.60	25.60	0.79%	123,355
Jul 14, 2026	26.35	26.45	24.25	25.40	25.40	-3.97%	397,721
Jul 13, 2026	27.65	28.50	26.25	26.45	26.45	-4.51%	1,315,628
Jul 9, 2026	26.60	27.70	26.60	27.70	27.70	9.92%	653,461
Jul 8, 2026	25.40	25.80	24.90	25.20	25.20	-0.40%	240,415
Jul 7, 2026	26.25	26.80	25.25	25.30	25.30	-3.25%	387,338
Jul 6, 2026	27.20	27.30	26.15	26.15	26.15	-1.88%	257,821
Jul 3, 2026	26.40	27.20	26.15	26.65	26.65	0.19%	138,860
Jul 2, 2026	26.00	26.75	26.00	26.60	26.60	0.38%	232,453
Jul 1, 2026	27.80	28.00	26.50	26.50	26.50	-3.46%	268,355
Jun 30, 2026	25.85	27.60	25.80	27.45	27.45	7.65%	324,183
Jun 29, 2026	25.80	26.30	25.45	25.50	25.50	-1.35%	326,102
Jun 26, 2026	27.15	27.55	25.85	25.85	25.85	-6.00%	504,563
Jun 25, 2026	28.70	28.75	27.45	27.50	27.50	-4.84%	517,880
Jun 24, 2026	29.55	30.10	28.35	28.90	28.90	-3.18%	715,569
Jun 23, 2026	29.95	31.30	29.35	29.85	29.85	0.84%	2,045,651
Jun 22, 2026	29.15	30.50	28.80	29.60	29.60	4.23%	1,197,819
Jun 18, 2026	28.80	29.10	28.30	28.40	28.40	-1.05%	575,353
Jun 17, 2026	28.75	30.35	28.05	28.70	28.70	-0.86%	1,446,450
Jun 16, 2026	27.90	30.10	27.30	28.95	28.95	5.46%	1,952,567
Jun 15, 2026	27.40	27.60	26.95	27.45	27.45	0.73%	448,894
Jun 12, 2026	27.55	29.40	26.80	27.25	27.25	0.37%	1,094,299
Jun 11, 2026	27.00	28.50	26.35	27.15	27.15	3.43%	1,272,121
Jun 10, 2026	25.15	27.20	25.15	26.25	26.25	6.06%	1,105,901
Jun 9, 2026	24.65	25.25	24.55	24.75	24.75	0.61%	202,293