ASBISc Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	37.66	38.40	36.92	37.42	37.42	-0.64%	114,163
Feb 19, 2026	37.80	38.32	37.12	37.66	37.66	-1.21%	98,081
Feb 18, 2026	36.56	38.18	36.56	38.12	38.12	3.98%	48,593
Feb 17, 2026	37.48	37.50	36.62	36.66	36.66	-2.19%	58,104
Feb 16, 2026	37.70	37.96	37.18	37.48	37.48	-0.05%	43,199
Feb 13, 2026	37.50	37.86	37.26	37.50	37.50	-0.53%	52,588
Feb 12, 2026	38.40	38.40	37.60	37.70	37.70	-1.26%	38,900
Feb 11, 2026	38.46	38.50	37.80	38.18	38.18	0.47%	32,782
Feb 10, 2026	38.28	38.68	37.92	38.00	38.00	-0.42%	58,703
Feb 9, 2026	37.40	38.34	37.40	38.16	38.16	2.31%	91,208
Feb 6, 2026	36.60	37.30	36.28	37.30	37.30	1.30%	107,246
Feb 5, 2026	37.72	37.76	36.62	36.82	36.82	-2.39%	187,432
Feb 4, 2026	38.28	38.30	37.00	37.72	37.72	-0.74%	422,978
Feb 3, 2026	39.20	39.20	37.36	38.00	38.00	-3.31%	284,351
Feb 2, 2026	38.58	39.30	37.84	39.30	39.30	1.81%	181,483
Jan 30, 2026	38.50	38.76	38.14	38.60	38.60	1.05%	58,138
Jan 29, 2026	38.00	39.00	38.00	38.20	38.20	0.53%	166,522
Jan 28, 2026	37.30	38.00	37.14	38.00	38.00	2.10%	154,410
Jan 27, 2026	37.10	37.26	36.96	37.22	37.22	0.49%	57,730
Jan 26, 2026	37.00	37.12	36.70	37.04	37.04	0.60%	89,208
Jan 23, 2026	37.24	37.24	36.48	36.82	36.82	-1.13%	81,241
Jan 22, 2026	35.96	37.30	35.66	37.24	37.24	6.46%	383,898
Jan 21, 2026	34.86	35.24	34.30	34.98	34.98	0.34%	155,306
Jan 20, 2026	34.48	34.92	33.86	34.86	34.86	1.22%	133,262
Jan 19, 2026	34.36	34.50	33.72	34.44	34.44	0.70%	112,563
Jan 16, 2026	34.16	34.44	33.84	34.20	34.20	0.12%	60,019
Jan 15, 2026	33.92	34.16	33.60	34.16	34.16	0.47%	50,031
Jan 14, 2026	34.28	34.50	33.46	34.00	34.00	-0.64%	87,914
Jan 13, 2026	34.28	34.30	33.80	34.22	34.22	-0.06%	74,622
Jan 12, 2026	34.00	34.24	33.66	34.24	34.24	1.42%	108,482
Jan 9, 2026	32.46	33.90	32.46	33.76	33.76	2.93%	144,529
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