Star Asia Vision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	42.65	43.80	42.00	43.80	43.80	2.34%	28,315
Feb 10, 2026	43.45	43.45	42.50	42.80	42.80	0.12%	15,000
Feb 9, 2026	43.50	43.50	42.20	42.75	42.75	0.71%	12,322
Feb 6, 2026	42.95	42.95	40.55	42.45	42.45	-1.16%	9,107
Feb 5, 2026	43.20	43.20	42.30	42.95	42.95	0.23%	20,265
Feb 4, 2026	43.05	43.05	42.80	42.85	42.85	-0.58%	10,000
Feb 3, 2026	43.80	43.90	43.10	43.10	43.10	-1.60%	13,618
Feb 2, 2026	43.00	43.80	42.50	43.80	43.80	1.86%	39,668
Jan 30, 2026	43.00	43.00	42.05	43.00	43.00	0.12%	71,020
Jan 29, 2026	42.45	43.00	40.85	42.95	42.95	1.42%	58,552
Jan 28, 2026	43.00	43.10	42.35	42.35	42.35	0.36%	30,359
Jan 27, 2026	44.05	44.05	42.20	42.20	42.20	-4.09%	33,850
Jan 26, 2026	44.85	44.85	44.00	44.00	44.00	1.15%	8,019
Jan 23, 2026	43.65	43.70	43.25	43.50	43.50	-	30,097
Jan 22, 2026	43.00	43.50	42.80	43.50	43.50	1.99%	108,980
Jan 21, 2026	43.00	43.40	42.60	42.65	42.65	0.71%	82,640
Jan 20, 2026	42.55	42.55	42.35	42.35	42.35	-0.59%	21,289
Jan 19, 2026	42.45	42.60	42.40	42.60	42.60	0.35%	11,245
Jan 16, 2026	42.70	42.70	42.35	42.45	42.45	-0.59%	6,005
Jan 15, 2026	42.45	42.70	42.30	42.70	42.70	0.59%	7,759
Jan 14, 2026	42.40	42.70	42.40	42.45	42.45	0.24%	23,009
Jan 13, 2026	42.15	42.40	42.15	42.35	42.35	-1.28%	3,178
Jan 12, 2026	42.20	42.90	42.15	42.90	42.90	0.12%	12,587
Jan 9, 2026	43.10	43.10	42.70	42.85	42.85	-0.35%	9,006
Jan 8, 2026	43.00	43.00	43.00	43.00	43.00	0.12%	5,395
Jan 7, 2026	42.35	42.95	42.35	42.95	42.95	2.51%	21,132
Jan 6, 2026	41.90	42.00	41.90	41.90	41.90	-0.24%	13,074
Jan 5, 2026	42.20	42.20	42.00	42.00	42.00	-0.47%	4,002
Jan 2, 2026	42.40	42.40	42.20	42.20	42.20	-0.24%	18,049
Dec 31, 2025	42.55	42.55	41.80	42.30	42.30	-0.59%	25,460
Dec 30, 2025	42.60	42.60	42.50	42.55	42.55	-0.35%	12,423
Dec 29, 2025	43.10	43.10	42.60	42.70	42.70	0.23%	9,050
Dec 26, 2025	42.55	43.00	42.50	42.60	42.60	-	8,002
Dec 24, 2025	42.70	43.00	42.60	42.60	42.60	-0.47%	8,001
Dec 23, 2025	42.80	42.95	42.70	42.80	42.80	0.23%	14,136
Dec 22, 2025	43.00	43.00	42.65	42.70	42.70	-0.23%	3,017
Dec 19, 2025	42.65	42.80	42.55	42.80	42.80	1.06%	15,275
Dec 18, 2025	43.20	43.20	41.90	42.35	42.35	-0.82%	23,172
Dec 17, 2025	43.90	44.05	42.15	42.70	42.70	-2.84%	61,427
Dec 16, 2025	42.15	43.95	41.85	43.95	43.95	4.27%	44,070
Dec 15, 2025	42.40	42.55	42.00	42.15	42.15	-1.17%	13,070
Dec 12, 2025	42.95	43.15	42.65	42.65	42.65	0.12%	13,017
Dec 11, 2025	42.95	42.95	42.60	42.60	42.60	0.24%	20,228
Dec 10, 2025	42.85	42.85	42.50	42.50	42.50	-0.35%	5,123
Dec 9, 2025	42.70	43.00	42.60	42.65	42.65	-0.81%	4,380
Dec 8, 2025	42.90	43.00	42.90	43.00	43.00	-0.23%	9,227
Dec 5, 2025	42.00	43.10	42.00	43.10	43.10	1.89%	46,412
Dec 4, 2025	42.10	42.35	41.80	42.30	42.30	0.71%	42,244
Dec 3, 2025	41.55	42.30	41.55	42.00	42.00	0.72%	13,000
Dec 2, 2025	41.60	42.10	41.60	41.70	41.70	0.48%	13,160