ASBISc Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	112.10	114.90	110.70	112.00	112.00	0.18%	117,439
Jul 23, 2026	105.60	114.50	104.70	111.80	111.80	5.87%	342,141
Jul 22, 2026	102.00	107.80	97.95	105.60	105.60	0.57%	313,047
Jul 21, 2026	109.20	110.80	102.20	105.00	105.00	-0.85%	301,718
Jul 20, 2026	105.00	108.00	103.00	105.90	105.90	0.57%	208,110
Jul 17, 2026	107.10	108.30	101.60	105.30	105.30	-3.66%	480,724
Jul 16, 2026	115.50	117.20	109.10	109.30	109.30	-5.86%	364,864
Jul 15, 2026	116.50	118.30	115.10	116.10	116.10	-0.43%	110,006
Jul 14, 2026	114.60	117.30	111.20	116.60	116.60	1.66%	189,662
Jul 13, 2026	114.00	114.80	111.30	114.70	114.70	0.53%	128,113
Jul 10, 2026	115.60	115.70	112.20	114.10	114.10	-0.78%	158,912
Jul 9, 2026	109.80	116.10	109.70	115.00	115.00	6.09%	213,524
Jul 8, 2026	108.20	109.50	106.10	108.40	108.40	0.65%	94,324
Jul 7, 2026	110.00	111.90	107.10	107.70	107.70	-1.64%	279,691
Jul 6, 2026	106.90	109.80	103.30	109.50	109.50	2.82%	258,752
Jul 3, 2026	100.00	106.50	99.55	106.50	106.50	7.36%	293,546
Jul 2, 2026	98.65	100.70	95.60	99.20	99.20	0.46%	201,417
Jul 1, 2026	98.00	99.05	96.50	98.75	98.75	0.77%	122,410
Jun 30, 2026	99.00	99.80	93.25	98.00	98.00	-0.41%	295,378
Jun 29, 2026	95.75	99.50	94.45	98.40	98.40	4.13%	431,971
Jun 26, 2026	94.00	94.80	92.40	94.50	94.50	-0.74%	117,563
Jun 25, 2026	95.00	96.95	93.15	95.20	95.20	2.04%	244,015
Jun 24, 2026	95.40	96.00	90.75	93.30	93.30	-1.79%	336,487
Jun 23, 2026	97.45	97.45	94.00	95.00	95.00	-3.55%	351,562
Jun 22, 2026	98.00	98.80	95.60	98.50	98.50	3.41%	387,663
Jun 19, 2026	97.55	97.60	93.70	95.25	95.25	-2.06%	331,235
Jun 18, 2026	92.00	97.35	91.85	97.25	97.25	6.58%	404,535
Jun 17, 2026	89.45	91.50	85.20	91.25	91.25	3.46%	386,259
Jun 16, 2026	89.00	89.70	86.75	88.20	88.20	-0.90%	290,698
Jun 15, 2026	88.40	90.85	87.65	89.00	89.00	2.48%	445,415
Jun 12, 2026	86.45	87.00	83.20	86.85	86.85	1.94%	197,605
Jun 11, 2026	87.75	88.10	83.95	85.20	85.20	-3.07%	314,834
Jun 10, 2026	87.75	88.40	85.50	87.90	87.90	-1.01%	258,023
Jun 9, 2026	89.50	90.85	87.25	88.80	88.80	0.11%	394,458
Jun 8, 2026	85.20	89.00	83.70	88.70	88.70	-	327,451
Jun 5, 2026	83.70	89.75	82.50	88.70	88.70	5.60%	644,315
Jun 3, 2026	79.95	84.40	78.70	84.00	84.00	5.13%	383,475
Jun 2, 2026	76.15	81.00	75.75	79.90	79.90	4.92%	456,261
Jun 1, 2026	72.85	76.20	69.75	76.15	76.15	4.32%	423,588
May 29, 2026	68.80	73.60	68.60	73.00	73.00	6.57%	353,504
May 28, 2026	66.70	69.05	66.60	68.50	68.50	2.78%	207,865
May 27, 2026	69.60	69.60	66.10	66.65	66.65	-3.68%	185,818
May 26, 2026	69.00	69.70	68.45	69.20	69.20	0.29%	107,970
May 25, 2026	70.50	70.50	68.25	69.00	69.00	-2.13%	157,382
May 22, 2026	69.40	70.55	68.40	70.50	70.50	2.32%	178,876
May 21, 2026	71.90	71.90	68.70	68.90	68.90	-2.96%	209,959
May 20, 2026	68.75	71.35	68.20	71.00	71.00	4.64%	225,335
May 19, 2026	71.00	71.10	67.45	67.85	67.85	-4.17%	182,455
May 18, 2026	69.00	71.90	67.65	70.80	70.80	2.91%	242,216
May 15, 2026	69.75	69.75	68.15	68.80	68.80	-1.33%	309,714