ASBISc Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	27.74	27.88	27.42	27.80	27.80	0.51%	34,232
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
Aug 22, 2025	28.30	28.30	27.50	27.76	27.76	-0.79%	45,110
Aug 21, 2025	28.64	28.70	27.52	27.98	27.98	-1.34%	128,382
Aug 20, 2025	28.46	28.60	28.14	28.36	28.36	-1.18%	35,837
Aug 19, 2025	28.02	28.74	28.02	28.70	28.70	2.43%	46,924
Aug 18, 2025	28.38	28.40	27.88	28.02	28.02	-1.27%	36,783
Aug 14, 2025	28.80	28.80	27.96	28.38	28.38	-1.46%	58,857
Aug 13, 2025	28.70	28.96	28.54	28.80	28.80	0.35%	72,361
Aug 12, 2025	28.60	29.14	28.40	28.70	28.70	0.35%	102,275
Aug 11, 2025	28.80	29.28	28.40	28.60	28.60	0.07%	87,866
Aug 8, 2025	27.86	28.78	27.86	28.58	28.58	2.95%	152,414
Aug 7, 2025	27.90	28.34	27.00	27.76	27.76	-2.80%	252,325
Aug 6, 2025	27.96	29.06	27.96	28.56	28.56	2.51%	133,950
Aug 5, 2025	28.20	28.44	27.82	27.86	27.86	-1.21%	95,870
Aug 4, 2025	27.18	28.34	27.00	28.20	28.20	4.44%	116,052
Aug 1, 2025	27.36	27.60	26.80	27.00	27.00	-1.32%	154,360
Jul 31, 2025	27.72	27.98	27.26	27.36	27.36	-1.30%	56,508
Jul 30, 2025	27.80	28.16	27.56	27.72	27.72	-0.29%	87,722