Star Asia Vision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	41.75	43.90	41.75	42.35	42.35	1.80%	75,000
Jun 11, 2026	41.90	41.90	41.40	41.60	41.60	-0.48%	40,068
Jun 10, 2026	41.90	42.30	41.50	41.80	41.80	-	23,214
Jun 9, 2026	42.70	42.70	41.80	41.80	41.80	0.24%	4,097
Jun 8, 2026	40.15	41.85	40.15	41.70	41.70	-3.81%	19,355
Jun 5, 2026	43.55	46.50	43.05	43.35	43.35	1.52%	30,018
Jun 4, 2026	42.95	43.30	42.70	42.70	42.70	-0.58%	8,111
Jun 3, 2026	43.15	43.85	42.95	42.95	42.95	-0.46%	42,062
Jun 2, 2026	43.65	43.70	42.65	43.15	43.15	-0.92%	35,106
Jun 1, 2026	44.55	44.55	43.40	43.55	43.55	0.35%	71,786
May 29, 2026	42.55	44.00	42.55	43.40	43.40	2.36%	27,039
May 28, 2026	45.20	45.20	42.15	42.40	42.40	-4.61%	72,206
May 27, 2026	43.30	45.00	43.25	44.45	44.45	3.25%	101,998
May 26, 2026	42.90	43.70	42.55	43.05	43.05	0.35%	21,339
May 25, 2026	42.95	43.80	42.15	42.90	42.90	-0.23%	42,605
May 22, 2026	41.30	43.20	41.30	43.00	43.00	4.12%	44,256
May 21, 2026	41.60	41.90	41.00	41.30	41.30	0.24%	26,012
May 20, 2026	41.25	41.60	41.00	41.20	41.20	-0.84%	13,075
May 19, 2026	41.60	42.00	41.15	41.55	41.55	0.73%	11,325
May 18, 2026	41.70	41.70	40.90	41.25	41.25	-1.08%	19,202
May 15, 2026	41.80	42.00	41.55	41.70	41.70	-0.60%	36,439
May 14, 2026	42.20	42.25	41.95	41.95	41.95	-0.71%	30,904
May 13, 2026	42.00	42.25	41.65	42.25	42.25	0.12%	45,299
May 12, 2026	41.95	42.70	41.85	42.20	42.20	-0.94%	38,357
May 11, 2026	43.00	43.00	42.00	42.60	42.60	1.31%	24,034
May 8, 2026	43.30	43.30	41.75	42.05	42.05	-0.47%	39,145
May 7, 2026	42.05	43.35	41.65	42.25	42.25	0.48%	60,739
May 6, 2026	43.00	43.00	41.45	42.05	42.05	-2.10%	98,396
May 5, 2026	43.20	43.35	42.80	42.95	42.95	-0.35%	30,454
May 4, 2026	44.95	44.95	43.05	43.10	43.10	-1.49%	52,059
Apr 30, 2026	44.65	46.10	43.75	43.75	43.75	-0.34%	93,999
Apr 29, 2026	43.85	45.10	43.85	43.90	43.90	0.34%	53,206
Apr 28, 2026	42.60	44.55	42.50	43.75	43.75	-0.57%	42,246
Apr 27, 2026	47.15	48.30	43.55	44.00	44.00	-8.90%	148,517
Apr 24, 2026	52.50	52.50	48.30	48.30	48.30	0.21%	543,388
Apr 23, 2026	48.20	48.20	46.60	48.20	48.20	9.92%	426,719
Apr 22, 2026	40.10	43.85	40.10	43.85	43.85	9.90%	105,334
Apr 21, 2026	40.00	41.00	39.50	39.90	39.90	0.76%	70,640
Apr 20, 2026	39.95	40.10	39.60	39.60	39.60	0.13%	29,188
Apr 17, 2026	39.55	39.55	39.40	39.55	39.55	-0.13%	29,006
Apr 16, 2026	39.60	40.00	39.60	39.60	39.60	-0.13%	18,044
Apr 15, 2026	40.00	40.00	39.65	39.65	39.65	0.13%	16,040
Apr 14, 2026	40.00	40.00	39.60	39.60	39.60	-1.00%	27,047
Apr 13, 2026	40.00	40.45	39.75	40.00	40.00	-	41,058
Apr 10, 2026	40.00	40.60	39.80	40.00	40.00	0.25%	22,193
Apr 9, 2026	41.90	41.90	39.75	39.90	39.90	-2.21%	40,017
Apr 8, 2026	40.70	40.90	40.00	40.80	40.80	-	19,224
Apr 7, 2026	39.40	42.80	39.40	40.80	40.80	3.29%	11,133
Apr 2, 2026	40.60	40.60	39.50	39.50	39.50	-2.71%	3,201
Apr 1, 2026	39.35	40.60	39.35	40.60	40.60	3.57%	15,006