ASBISc Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	89.00	89.70	87.40	88.15	-	-0.96%	42,400
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
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