ASolid Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	53.60	55.20	52.60	53.90	-	-2.36%	12,000
Jul 29, 2026	59.00	59.50	52.80	55.20	55.20	-5.80%	702,300
Jul 28, 2026	62.80	62.80	58.50	58.60	58.60	-9.01%	463,744
Jul 27, 2026	62.90	64.40	60.30	64.40	64.40	2.38%	400,926
Jul 24, 2026	64.60	64.60	62.40	62.90	62.90	-2.33%	259,320
Jul 23, 2026	66.80	66.80	63.60	64.40	64.40	-3.59%	231,407
Jul 22, 2026	64.80	68.50	64.70	66.80	66.80	6.03%	698,239
Jul 21, 2026	63.20	64.00	62.00	63.00	63.00	0.80%	320,043
Jul 20, 2026	66.70	66.70	61.10	62.50	62.50	-4.58%	513,637
Jul 17, 2026	68.10	70.80	65.00	65.50	65.50	-5.21%	954,938
Jul 16, 2026	70.20	70.40	69.00	69.10	69.10	-4.16%	265,262
Jul 15, 2026	72.60	74.40	71.30	72.10	72.10	-0.28%	395,333
Jul 14, 2026	74.20	74.40	67.30	72.30	72.30	-3.08%	975,889
Jul 13, 2026	77.80	77.80	74.60	74.60	74.60	-2.86%	426,391
Jul 9, 2026	78.20	79.00	76.70	76.80	76.80	-1.16%	288,036
Jul 8, 2026	77.50	78.10	75.80	77.70	77.70	-	464,454
Jul 7, 2026	82.00	82.10	77.10	77.70	77.70	-4.78%	624,443
Jul 6, 2026	83.00	84.30	80.50	81.60	81.60	0.37%	275,908
Jul 3, 2026	79.90	81.90	79.90	81.30	81.30	0.49%	199,247
Jul 2, 2026	80.70	81.80	79.30	80.90	80.90	-0.37%	330,451
Jul 1, 2026	83.50	84.70	81.20	81.20	81.20	-2.64%	322,597
Jun 30, 2026	82.60	84.50	81.70	83.40	83.40	2.08%	289,454
Jun 29, 2026	81.70	83.70	81.10	81.70	81.70	0.25%	384,536
Jun 26, 2026	86.30	86.90	81.50	81.50	81.50	-5.34%	910,747
Jun 25, 2026	89.00	89.40	86.00	86.10	86.10	-2.27%	533,427
Jun 24, 2026	86.60	88.10	83.80	88.10	88.10	0.57%	647,736
Jun 23, 2026	92.50	92.50	87.10	87.60	87.60	-3.63%	858,939
Jun 22, 2026	90.20	93.40	89.50	90.90	90.90	2.83%	1,163,243
Jun 18, 2026	89.10	90.40	88.20	88.40	88.40	-0.79%	911,643
Jun 17, 2026	86.70	89.10	86.10	89.10	89.10	1.25%	528,556
Jun 16, 2026	88.20	90.50	86.90	88.00	88.00	0.34%	887,315
Jun 15, 2026	89.50	91.00	87.60	87.70	87.70	-0.34%	859,831
Jun 12, 2026	90.30	90.40	87.10	88.00	88.00	3.53%	853,814
Jun 11, 2026	88.40	89.50	83.00	85.00	85.00	-3.85%	1,422,402
Jun 10, 2026	93.60	95.70	87.90	88.40	88.40	-7.34%	1,864,560
Jun 9, 2026	100.00	100.00	93.10	95.40	95.40	-5.54%	2,551,256
Jun 8, 2026	101.00	101.00	101.00	101.00	101.00	-9.82%	548,235
Jun 5, 2026	121.00	122.50	112.00	112.00	112.00	-9.68%	4,778,564
Jun 4, 2026	114.00	124.00	114.00	124.00	124.00	9.73%	6,985,890
Jun 3, 2026	117.00	117.00	110.50	113.00	113.00	-3.00%	3,108,403
Jun 2, 2026	117.00	123.00	112.00	116.50	116.50	0.87%	9,371,942
Jun 1, 2026	105.50	115.50	105.50	115.50	115.50	10.00%	3,050,971
May 29, 2026	107.00	108.50	102.50	105.00	105.00	1.94%	1,830,659
May 28, 2026	106.00	109.00	100.50	103.00	103.00	-4.63%	2,635,969
May 27, 2026	116.50	117.50	106.50	108.00	108.00	-4.00%	3,344,714
May 26, 2026	117.50	123.50	110.00	112.50	112.50	-3.43%	7,269,088
May 25, 2026	108.50	116.50	107.00	116.50	116.50	9.91%	5,611,947
May 22, 2026	104.50	109.50	101.50	106.00	106.00	1.44%	3,481,844
May 21, 2026	113.00	115.00	104.00	104.50	104.50	-6.70%	5,242,450
May 20, 2026	109.50	117.50	108.50	112.00	112.00	4.67%	6,284,497