ASEC International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 8, 2026	25.30	25.30	23.80	24.60	24.60	-6.11%	300,077
Jun 5, 2026	26.20	26.55	25.35	26.20	26.20	0.77%	312,214
Jun 4, 2026	27.05	27.40	26.00	26.00	26.00	-4.59%	379,982
Jun 3, 2026	28.05	28.10	27.20	27.25	27.25	-1.98%	386,465
Jun 2, 2026	27.90	28.20	27.35	27.80	27.80	0.36%	355,634
Jun 1, 2026	28.20	28.85	27.40	27.70	27.70	0.36%	847,748
May 29, 2026	26.50	27.65	26.30	27.60	27.60	5.34%	500,874
May 28, 2026	27.00	27.90	26.20	26.20	26.20	-2.60%	583,873
May 27, 2026	26.90	27.75	26.80	26.90	26.90	1.13%	558,644
May 26, 2026	27.40	27.50	26.00	26.60	26.60	-2.21%	714,331
May 25, 2026	28.15	28.15	26.95	27.20	27.20	-1.45%	1,059,479
May 22, 2026	25.70	27.85	25.60	27.60	27.60	8.88%	2,131,454
May 21, 2026	25.05	25.80	24.85	25.35	25.35	2.63%	604,774
May 20, 2026	24.30	25.50	24.30	24.70	24.70	1.86%	417,284
May 19, 2026	24.80	25.50	24.20	24.25	24.25	-1.62%	366,868
May 18, 2026	23.80	24.95	23.25	24.65	24.65	3.79%	369,116
May 15, 2026	24.20	24.30	23.70	23.75	23.75	-0.21%	224,864
May 14, 2026	24.20	24.25	23.45	23.80	23.80	-0.83%	366,677
May 13, 2026	23.80	24.15	23.25	24.00	24.00	0.21%	216,205
May 12, 2026	24.85	25.05	23.90	23.95	23.95	-2.24%	458,820
May 11, 2026	24.35	25.25	24.05	24.50	24.50	-0.20%	622,461
May 8, 2026	25.00	26.40	24.20	24.55	24.55	-2.00%	2,701,578
May 7, 2026	23.00	25.05	23.00	25.05	25.05	9.87%	2,942,234
May 6, 2026	23.55	23.55	22.65	22.80	22.80	-1.94%	257,143
May 5, 2026	23.85	23.85	23.05	23.25	23.25	-0.85%	222,616
May 4, 2026	22.80	23.65	22.55	23.45	23.45	4.22%	442,720
Apr 30, 2026	22.65	23.60	22.40	22.50	22.50	-0.22%	226,142
Apr 29, 2026	22.75	22.80	22.40	22.55	22.55	-1.10%	105,000
Apr 28, 2026	22.35	22.80	22.05	22.80	22.80	1.33%	166,535
Apr 27, 2026	23.00	23.00	22.00	22.50	22.50	-1.96%	215,204
Apr 24, 2026	23.20	23.30	22.55	22.95	22.95	0.22%	205,792
Apr 23, 2026	23.80	24.00	22.45	22.90	22.90	-3.38%	630,941
Apr 22, 2026	23.15	25.00	22.80	23.70	23.70	2.60%	1,230,672
Apr 21, 2026	23.35	23.70	22.85	23.10	23.10	-0.86%	394,176
Apr 20, 2026	23.15	23.95	22.80	23.30	23.30	1.75%	923,457
Apr 17, 2026	23.00	23.20	22.55	22.90	22.90	-0.43%	450,044
Apr 16, 2026	23.70	23.70	22.20	23.00	23.00	-3.77%	1,362,450
Apr 15, 2026	23.35	23.90	23.20	23.90	23.90	9.89%	1,941,819
Apr 14, 2026	21.50	22.80	21.25	21.75	21.75	2.35%	425,608
Apr 13, 2026	22.00	22.00	20.10	21.25	21.25	-2.75%	573,524
Apr 10, 2026	21.55	21.85	21.25	21.85	21.85	9.80%	358,069
Apr 9, 2026	20.00	20.15	19.85	19.90	19.90	-0.25%	82,668
Apr 8, 2026	19.95	20.10	19.75	19.95	19.95	1.27%	81,814
Apr 7, 2026	20.10	20.45	19.70	19.70	19.70	-1.75%	128,507
Apr 2, 2026	20.80	21.05	20.05	20.05	20.05	-1.96%	386,305
Apr 1, 2026	18.80	20.45	18.80	20.45	20.45	9.95%	325,458