ASBISc Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	29.96	30.06	29.54	29.82	29.82	0.13%	53,833
Oct 30, 2025	29.90	30.16	29.60	29.78	29.78	-0.40%	42,790
Oct 29, 2025	29.30	30.42	29.22	29.90	29.90	2.33%	353,903
Oct 28, 2025	29.22	29.34	28.70	29.22	29.22	0.76%	76,013
Oct 27, 2025	29.16	29.38	28.86	29.00	29.00	-	45,128
Oct 24, 2025	29.40	29.42	28.78	29.00	29.00	-1.23%	84,424
Oct 23, 2025	28.60	29.42	28.22	29.36	29.36	3.60%	246,886
Oct 22, 2025	28.40	28.60	28.10	28.34	28.34	-0.21%	83,820
Oct 21, 2025	28.00	28.58	27.66	28.40	28.40	2.16%	268,392
Oct 20, 2025	27.40	27.82	27.24	27.80	27.80	1.09%	59,301
Oct 17, 2025	27.10	27.50	26.66	27.50	27.50	1.48%	57,464
Oct 16, 2025	27.08	27.26	26.90	27.10	27.10	-	61,158
Oct 15, 2025	26.90	27.18	26.90	27.10	27.10	0.67%	28,451
Oct 14, 2025	27.24	27.38	26.80	26.92	26.92	-2.46%	72,507
Oct 13, 2025	27.40	27.64	27.24	27.60	27.60	-	39,863
Oct 10, 2025	27.48	27.80	27.46	27.60	27.60	0.44%	20,869
Oct 9, 2025	27.98	28.04	27.46	27.48	27.48	-1.86%	64,143
Oct 8, 2025	27.74	28.00	27.42	28.00	28.00	1.23%	75,092
Oct 7, 2025	27.80	27.80	27.32	27.66	27.66	-0.50%	28,997
Oct 6, 2025	27.30	27.80	27.10	27.80	27.80	1.83%	66,616
Oct 3, 2025	27.40	27.52	27.20	27.30	27.30	0.15%	15,574
Oct 2, 2025	27.40	27.56	27.24	27.26	27.26	0.22%	27,783
Oct 1, 2025	27.20	27.48	26.98	27.20	27.20	0.37%	46,049
Sep 30, 2025	27.20	27.20	26.62	27.10	27.10	0.30%	57,005
Sep 29, 2025	27.22	27.36	27.00	27.02	27.02	-0.30%	22,755
Sep 26, 2025	27.20	27.46	27.06	27.10	27.10	-2.10%	34,907
Sep 25, 2025	27.72	27.80	27.02	27.68	27.68	-0.14%	70,846
Sep 24, 2025	27.92	27.92	27.34	27.72	27.72	-0.22%	36,086
Sep 23, 2025	27.78	28.14	27.60	27.78	27.78	-	64,644
Sep 22, 2025	28.28	28.58	27.58	27.78	27.78	1.39%	118,767
Sep 19, 2025	27.58	27.84	27.16	27.40	27.40	-0.58%	88,869
Sep 18, 2025	27.28	27.56	27.14	27.56	27.56	1.03%	25,153
Sep 17, 2025	27.22	27.54	27.06	27.28	27.28	0.22%	32,623
Sep 16, 2025	27.68	27.80	27.20	27.22	27.22	-1.73%	37,523
Sep 15, 2025	27.72	27.94	27.46	27.70	27.70	0.87%	57,923
Sep 12, 2025	27.64	27.70	27.20	27.46	27.46	-0.72%	41,194
Sep 11, 2025	27.08	27.74	26.80	27.66	27.66	2.07%	82,992
Sep 10, 2025	27.60	27.60	26.96	27.10	27.10	-2.59%	97,531
Sep 9, 2025	28.10	28.10	27.58	27.82	27.82	-1.00%	35,861
Sep 8, 2025	27.98	28.10	27.72	28.10	28.10	2.03%	75,926
Sep 5, 2025	27.76	28.16	27.54	27.54	27.54	-0.22%	120,831
Sep 4, 2025	27.40	27.60	27.00	27.60	27.60	1.47%	94,202
Sep 3, 2025	27.40	27.70	26.90	27.20	27.20	2.49%	100,653
Sep 2, 2025	26.56	26.80	26.32	26.54	26.54	0.84%	34,989
Sep 1, 2025	27.00	27.08	26.04	26.32	26.32	-1.94%	121,950
Aug 29, 2025	27.18	27.28	26.72	26.84	26.84	-0.67%	41,726
Aug 28, 2025	27.00	27.24	26.72	27.02	27.02	0.82%	46,379
Aug 27, 2025	27.20	27.32	26.64	26.80	26.80	-1.90%	106,289
Aug 26, 2025	27.62	27.68	27.30	27.32	27.32	-1.30%	68,944
Aug 25, 2025	28.12	28.12	27.58	27.68	27.68	-0.29%	53,040