Asarian Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	0.40	0.41	0.39	0.41	0.41	1.23%	133,853
Oct 2, 2026	0.39	0.41	0.38	0.41	0.41	8.00%	165,283
Oct 1, 2026	0.37	0.39	0.35	0.38	0.38	13.64%	669,259
Sep 30, 2026	0.44	0.46	0.33	0.33	0.33	-24.14%	2,799,501
Sep 29, 2026	0.49	0.49	0.44	0.44	0.44	-9.37%	237,996
Sep 28, 2026	0.50	0.52	0.47	0.48	0.48	-4.00%	192,941
Sep 25, 2026	0.48	0.51	0.48	0.50	0.50	3.09%	89,405
Sep 24, 2026	0.48	0.49	0.48	0.49	0.49	1.04%	34,973
Sep 23, 2026	0.55	0.55	0.48	0.48	0.48	-12.73%	146,345
Sep 22, 2026	0.49	0.55	0.49	0.55	0.55	5.77%	54,755
Sep 21, 2026	0.49	0.53	0.49	0.52	0.52	7.22%	39,750
Sep 18, 2026	0.51	0.52	0.45	0.49	0.49	-6.73%	646,078
Sep 17, 2026	0.52	0.58	0.48	0.52	0.52	5.05%	82,242
Sep 16, 2026	0.48	0.52	0.47	0.50	0.50	5.32%	84,375
Sep 15, 2026	0.49	0.50	0.47	0.47	0.47	-4.08%	157,364
Sep 14, 2026	0.54	0.54	0.49	0.49	0.49	-7.55%	326,449
Sep 11, 2026	0.56	0.56	0.53	0.53	0.53	-7.02%	166,339
Sep 10, 2026	0.59	0.59	0.55	0.57	0.57	-3.39%	310,349
Sep 9, 2026	0.59	0.59	0.56	0.59	0.59	1.72%	102,386
Sep 8, 2026	0.58	0.59	0.55	0.58	0.58	-	100,038
Sep 4, 2026	0.57	0.58	0.54	0.58	0.58	5.45%	234,982
Sep 3, 2026	0.55	0.57	0.54	0.55	0.55	1.85%	34,116
Sep 2, 2026	0.55	0.56	0.54	0.54	0.54	-1.82%	96,409
Sep 1, 2026	0.58	0.59	0.55	0.55	0.55	-6.78%	64,472
Aug 31, 2026	0.60	0.63	0.59	0.59	0.59	1.72%	106,574
Aug 28, 2026	0.65	0.66	0.57	0.58	0.58	-6.45%	359,443
Aug 27, 2026	0.61	0.64	0.60	0.62	0.62	3.33%	371,063
Aug 26, 2026	0.56	0.61	0.56	0.60	0.60	3.45%	555,498
Aug 25, 2026	0.58	0.59	0.56	0.58	0.58	-	294,537
Aug 24, 2026	0.56	0.58	0.56	0.58	0.58	3.57%	95,743
Aug 21, 2026	0.56	0.58	0.54	0.56	0.56	5.66%	92,458
Aug 20, 2026	0.55	0.57	0.52	0.53	0.53	-5.36%	440,468
Aug 19, 2026	0.56	0.56	0.55	0.56	0.56	-1.75%	136,842
Aug 18, 2026	0.58	0.59	0.56	0.57	0.57	3.64%	155,699
Aug 17, 2026	0.55	0.58	0.55	0.55	0.55	5.77%	135,539
Aug 14, 2026	0.59	0.59	0.52	0.52	0.52	-10.34%	172,627
Aug 13, 2026	0.58	0.58	0.53	0.58	0.58	-3.33%	111,953
Aug 12, 2026	0.54	0.60	0.47	0.60	0.60	3.45%	177,493
Aug 11, 2026	0.58	0.59	0.56	0.58	0.58	1.75%	291,698
Aug 10, 2026	0.54	0.59	0.53	0.57	0.57	5.56%	762,472
Aug 7, 2026	0.53	0.55	0.51	0.54	0.54	3.85%	346,487
Aug 6, 2026	0.52	0.53	0.50	0.52	0.52	-	270,730
Aug 5, 2026	0.52	0.52	0.49	0.52	0.52	6.12%	170,783
Aug 4, 2026	0.46	0.53	0.46	0.49	0.49	-	597,569
Jul 31, 2026	0.45	0.49	0.42	0.49	0.49	11.36%	637,359
Jul 30, 2026	0.45	0.46	0.44	0.44	0.44	-2.22%	74,294
Jul 29, 2026	0.42	0.46	0.42	0.45	0.45	4.65%	514,876
Jul 28, 2026	0.43	0.44	0.41	0.43	0.43	2.38%	73,866
Jul 27, 2026	0.45	0.45	0.42	0.42	0.42	-2.33%	51,186
Jul 24, 2026	0.44	0.44	0.42	0.43	0.43	-1.15%	25,330