ASBISc Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	42.12	42.12	40.88	41.38	-	-2.54%	157,617
Mar 18, 2026	42.84	43.20	42.06	42.46	42.46	-1.35%	101,355
Mar 17, 2026	42.84	43.18	42.02	43.04	43.04	0.47%	236,128
Mar 16, 2026	42.00	43.46	42.00	42.84	42.84	0.94%	115,499
Mar 13, 2026	41.52	42.58	41.04	42.44	42.44	1.34%	126,228
Mar 12, 2026	43.00	43.00	41.52	41.88	41.88	-2.60%	85,033
Mar 11, 2026	42.40	43.06	41.60	43.00	43.00	1.75%	166,484
Mar 10, 2026	41.48	42.30	40.90	42.26	42.26	4.92%	168,838
Mar 9, 2026	40.06	40.42	39.10	40.28	40.28	-2.23%	201,149
Mar 6, 2026	42.36	42.36	40.62	41.20	41.20	-3.01%	103,673
Mar 5, 2026	42.00	42.56	40.94	42.48	42.48	1.14%	134,950
Mar 4, 2026	39.48	42.10	39.48	42.00	42.00	6.33%	248,775
Mar 3, 2026	41.20	41.20	39.06	39.50	39.50	-4.59%	319,900
Mar 2, 2026	40.30	41.80	39.78	41.40	41.40	-2.36%	242,505
Feb 27, 2026	42.50	43.06	41.90	42.40	42.40	-0.24%	177,317
Feb 26, 2026	40.20	42.82	40.10	42.50	42.50	6.14%	530,324
Feb 25, 2026	40.52	41.00	39.70	40.04	40.04	-1.52%	143,894
Feb 24, 2026	40.90	41.00	39.82	40.66	40.66	-0.83%	121,703
Feb 23, 2026	39.20	41.00	39.04	41.00	41.00	9.57%	677,172
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