ASBISc Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	32.78	33.06	32.30	32.80	32.80	0.06%	113,140
Jan 7, 2026	33.70	33.80	32.58	32.78	32.78	-2.73%	299,040
Jan 5, 2026	32.90	33.80	31.22	33.70	33.70	3.12%	434,758
Jan 2, 2026	32.98	33.20	32.44	32.68	32.68	-0.61%	164,075
Dec 30, 2025	32.90	33.12	32.56	32.88	32.88	-0.06%	137,718
Dec 29, 2025	31.82	32.90	31.82	32.90	32.90	4.05%	155,972
Dec 23, 2025	31.96	31.98	31.32	31.62	31.62	0.06%	211,400
Dec 22, 2025	31.80	32.14	31.10	31.60	31.60	1.35%	167,368
Dec 19, 2025	31.10	31.50	30.96	31.18	31.18	0.65%	173,850
Dec 18, 2025	31.30	31.30	30.84	30.98	30.98	-0.71%	64,799
Dec 17, 2025	30.80	31.44	30.62	31.20	31.20	1.63%	196,653
Dec 16, 2025	30.10	30.70	29.98	30.70	30.70	2.20%	124,998
Dec 15, 2025	30.20	30.24	29.66	30.04	30.04	-0.40%	104,121
Dec 12, 2025	29.66	30.36	29.48	30.16	30.16	1.62%	100,329
Dec 11, 2025	29.84	29.88	29.48	29.68	29.68	-	41,678
Dec 10, 2025	29.96	30.00	29.54	29.68	29.68	-0.34%	68,644
Dec 9, 2025	29.80	29.82	29.50	29.78	29.78	-0.13%	28,628
Dec 8, 2025	29.36	30.00	29.36	29.82	29.82	1.77%	45,199
Dec 5, 2025	29.70	29.80	29.30	29.30	29.30	-1.28%	32,533
Dec 4, 2025	29.60	29.70	29.34	29.68	29.68	0.27%	30,593
Dec 3, 2025	29.60	29.68	29.16	29.60	29.60	0.14%	29,743
Dec 2, 2025	29.66	29.80	29.10	29.56	29.56	-0.34%	73,872
Dec 1, 2025	30.00	30.30	29.64	29.66	29.66	-0.80%	88,635
Nov 28, 2025	29.82	29.90	29.52	29.90	29.90	0.34%	37,078
Nov 27, 2025	29.76	29.88	29.46	29.80	29.80	0.13%	40,458
Nov 26, 2025	29.60	30.00	29.24	29.76	29.76	0.47%	127,155
Nov 25, 2025	28.86	30.36	28.62	29.62	29.62	2.63%	245,930
Nov 24, 2025	28.48	29.10	28.42	28.86	28.86	1.19%	78,052
Nov 21, 2025	28.10	28.64	27.80	28.52	28.52	1.28%	113,337
Nov 20, 2025	27.84	28.36	27.84	28.16	28.16	2.85%	54,230
Nov 19, 2025	27.28	27.68	27.20	27.38	27.38	0.44%	34,951
Nov 18, 2025	27.50	27.64	27.12	27.26	27.26	-1.30%	85,223
Nov 17, 2025	27.36	28.24	27.36	27.62	27.62	1.10%	71,861
Nov 14, 2025	28.20	28.36	27.32	27.32	27.32	-5.40%	176,424
Nov 13, 2025	28.74	29.06	28.70	28.88	28.15	0.49%	80,118
Nov 12, 2025	29.00	29.00	28.62	28.74	28.02	-0.48%	74,073
Nov 10, 2025	29.00	29.34	28.76	28.88	28.15	-	80,219
Nov 7, 2025	29.40	29.56	28.70	28.88	28.15	-1.16%	91,796
Nov 6, 2025	29.90	30.00	28.72	29.22	28.49	-1.35%	144,363
Nov 5, 2025	29.50	29.66	29.26	29.62	28.87	0.07%	53,335
Nov 4, 2025	30.12	30.14	29.36	29.60	28.86	-1.79%	113,420
Nov 3, 2025	29.96	30.70	29.82	30.14	29.38	1.07%	168,964
Oct 31, 2025	29.96	30.06	29.54	29.82	29.07	0.13%	53,833
Oct 30, 2025	29.90	30.16	29.60	29.78	29.03	-0.40%	42,790
Oct 29, 2025	29.30	30.42	29.22	29.90	29.15	2.33%	353,903
Oct 28, 2025	29.22	29.34	28.70	29.22	28.49	0.76%	76,013
Oct 27, 2025	29.16	29.38	28.86	29.00	28.27	-	45,128
Oct 24, 2025	29.40	29.42	28.78	29.00	28.27	-1.23%	84,424
Oct 23, 2025	28.60	29.42	28.22	29.36	28.62	3.60%	246,886
Oct 22, 2025	28.40	28.60	28.10	28.34	27.63	-0.21%	83,820