ASEC International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	19.45	20.20	19.45	19.70	19.70	-	63,793
Nov 12, 2026	20.05	20.25	19.70	19.70	19.70	-1.99%	88,065
Nov 11, 2026	20.00	20.10	19.90	20.10	20.10	0.75%	32,616
Nov 10, 2026	20.20	20.55	19.80	19.95	19.95	-0.75%	69,781
Nov 9, 2026	19.20	20.30	19.20	20.10	20.10	3.08%	97,933
Nov 6, 2026	18.50	19.50	18.25	19.50	19.50	-2.50%	107,880
Nov 5, 2026	20.50	20.75	20.00	20.00	20.00	-3.85%	64,953
Nov 4, 2026	21.40	21.40	20.10	20.80	20.80	-0.24%	73,398
Nov 3, 2026	21.45	21.65	20.85	20.85	20.85	-2.80%	129,904
Nov 2, 2026	21.40	21.60	21.30	21.45	21.45	-0.69%	50,399
Oct 30, 2026	22.20	22.20	21.25	21.60	21.60	-2.70%	77,918
Oct 29, 2026	22.75	22.75	22.20	22.20	22.20	-1.55%	57,044
Oct 28, 2026	22.50	22.70	22.50	22.55	22.55	0.45%	23,234
Oct 27, 2026	22.85	22.85	22.30	22.45	22.45	-1.32%	59,558
Oct 22, 2026	23.50	23.90	22.75	22.75	22.75	-1.09%	132,658
Oct 21, 2026	23.15	23.30	22.90	23.00	23.00	1.32%	126,683
Oct 20, 2026	22.70	22.85	22.70	22.70	22.70	0.22%	57,574
Oct 19, 2026	22.80	22.80	22.50	22.65	22.65	-1.09%	84,103
Oct 16, 2026	22.85	23.15	22.80	22.90	22.90	0.44%	81,232
Oct 15, 2026	23.25	23.25	22.70	22.80	22.80	-2.15%	133,122
Oct 14, 2026	23.80	23.85	23.30	23.30	23.30	-0.43%	123,708
Oct 13, 2026	23.75	23.90	23.30	23.40	23.40	-1.68%	55,576
Oct 12, 2026	23.80	24.05	23.70	23.80	23.80	0.42%	126,314
Oct 8, 2026	24.55	25.60	23.70	23.70	23.70	0.21%	507,820
Oct 7, 2026	24.00	24.00	23.60	23.65	23.65	-0.63%	53,395
Oct 6, 2026	24.15	24.15	23.70	23.80	23.80	-1.65%	109,867
Oct 5, 2026	24.45	25.00	24.20	24.20	24.20	-1.02%	207,577
Oct 2, 2026	25.30	25.60	24.40	24.45	24.45	-1.81%	847,686
Oct 1, 2026	22.70	24.90	22.70	24.90	24.90	9.93%	631,953
Sep 30, 2026	22.30	22.80	22.30	22.65	22.65	2.26%	73,766
Sep 29, 2026	22.20	22.45	22.15	22.15	22.15	-0.23%	26,266
Sep 24, 2026	22.40	22.40	22.20	22.20	22.20	-0.45%	21,216
Sep 23, 2026	22.35	22.75	22.25	22.30	22.30	-1.33%	44,262
Sep 22, 2026	23.15	23.15	22.55	22.60	22.60	-	51,499
Sep 21, 2026	22.30	22.85	22.30	22.60	22.60	1.35%	83,501
Sep 18, 2026	22.20	22.50	22.15	22.30	22.30	-	113,427
Sep 17, 2026	22.15	22.35	22.15	22.30	22.30	1.13%	34,483
Sep 16, 2026	22.15	22.30	22.05	22.05	22.05	-	35,749
Sep 15, 2026	22.50	22.55	22.00	22.05	22.05	-0.90%	38,982
Sep 14, 2026	21.80	22.45	21.50	22.25	22.25	2.06%	72,111
Sep 11, 2026	22.15	22.15	21.70	21.80	21.80	-2.68%	81,131
Sep 10, 2026	22.75	22.75	22.40	22.40	22.40	-0.44%	69,876
Sep 9, 2026	22.85	23.10	22.50	22.50	22.50	-1.10%	117,268
Sep 8, 2026	23.00	23.10	22.75	22.75	22.75	-0.44%	59,779
Sep 7, 2026	23.30	23.30	22.85	22.85	22.85	-1.30%	158,416
Sep 4, 2026	23.30	23.30	22.65	23.15	23.15	1.09%	113,353
Sep 3, 2026	23.50	23.50	22.90	22.90	22.90	-2.14%	113,449
Sep 2, 2026	23.10	23.80	23.10	23.40	23.40	1.30%	136,984
Sep 1, 2026	22.80	23.20	22.80	23.10	23.10	1.32%	56,374
Aug 31, 2026	23.00	23.00	22.75	22.80	22.80	-1.08%	82,927