ASBISc Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	70.50	70.50	68.90	69.25	-	-1.77%	37,229
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
May 14, 2026	68.50	71.50	67.95	71.00	69.73	3.65%	238,477
May 13, 2026	66.85	68.50	66.85	68.50	67.27	2.54%	274,940
May 12, 2026	68.50	68.50	65.70	66.80	65.60	-2.48%	253,826
May 11, 2026	69.00	69.60	68.20	68.50	67.27	0.07%	202,548
May 8, 2026	68.00	69.35	67.85	68.45	67.22	0.66%	217,355
May 7, 2026	70.00	70.85	65.10	68.00	66.78	2.72%	464,947
May 6, 2026	65.85	67.00	65.10	66.20	65.02	0.99%	229,516
May 5, 2026	63.85	65.70	62.75	65.55	64.38	2.90%	209,692
May 4, 2026	64.10	64.80	62.90	63.70	62.56	-0.86%	149,072
Apr 30, 2026	63.50	64.35	62.75	64.25	63.10	0.78%	160,696
Apr 29, 2026	61.55	64.10	61.25	63.75	62.61	3.32%	208,451
Apr 28, 2026	63.50	63.50	60.95	61.70	60.60	-2.83%	224,805
Apr 27, 2026	62.40	64.75	62.15	63.50	62.36	1.76%	217,338
Apr 24, 2026	64.80	64.80	62.00	62.40	61.28	-3.03%	205,416
Apr 23, 2026	65.00	65.20	63.50	64.35	63.20	-1.00%	266,094
Apr 22, 2026	60.35	65.70	60.35	65.00	63.84	9.24%	671,376
Apr 21, 2026	59.90	60.25	58.55	59.50	58.43	-0.34%	204,916
Apr 20, 2026	58.50	59.80	57.60	59.70	58.63	0.67%	293,108
Apr 17, 2026	55.00	59.65	55.00	59.30	58.24	7.82%	594,467
Apr 16, 2026	54.50	55.60	53.85	55.00	54.02	1.20%	345,140
Apr 15, 2026	52.05	54.40	52.05	54.35	53.38	3.82%	341,931
Apr 14, 2026	50.00	52.85	50.00	52.35	51.41	5.76%	461,326
Apr 13, 2026	49.40	49.98	48.94	49.50	48.61	0.20%	201,540
Apr 10, 2026	47.50	49.40	47.50	49.40	48.52	4.44%	306,048
Apr 9, 2026	45.80	47.30	44.36	47.30	46.45	3.46%	294,585
Apr 8, 2026	45.52	45.72	44.68	45.72	44.90	2.74%	276,492
Apr 7, 2026	44.00	45.40	43.66	44.50	43.70	0.45%	288,656
Apr 2, 2026	44.00	44.38	43.14	44.30	43.51	-	179,541
Apr 1, 2026	43.70	44.78	43.40	44.30	43.51	1.19%	253,464
Mar 31, 2026	42.80	43.78	42.44	43.78	43.00	2.05%	279,059
Mar 30, 2026	41.64	43.00	41.22	42.90	42.13	2.05%	141,867
Mar 27, 2026	42.48	42.94	41.30	42.04	41.29	-0.85%	99,786
Mar 26, 2026	43.82	43.90	42.40	42.40	41.64	-3.64%	116,952
Mar 25, 2026	42.74	44.50	42.70	44.00	43.21	3.97%	323,113
Mar 24, 2026	42.56	42.96	41.30	42.32	41.56	-0.52%	128,127
Mar 23, 2026	41.06	42.84	38.68	42.54	41.78	4.26%	537,478
Mar 20, 2026	41.38	41.70	40.30	40.80	40.07	-1.40%	195,314
Mar 19, 2026	42.12	42.12	40.88	41.38	40.64	-2.54%	157,617
Mar 18, 2026	42.84	43.20	42.06	42.46	41.70	-1.35%	101,355
Mar 17, 2026	42.84	43.18	42.02	43.04	42.27	0.47%	236,128
Mar 16, 2026	42.00	43.46	42.00	42.84	42.07	0.94%	115,499
Mar 13, 2026	41.52	42.58	41.04	42.44	41.68	1.34%	126,228
Mar 12, 2026	43.00	43.00	41.52	41.88	41.13	-2.60%	85,033