ASBISc Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	63.50	64.35	62.75	64.25	64.25	0.78%	160,696
Apr 29, 2026	61.55	64.10	61.25	63.75	63.75	3.32%	208,451
Apr 28, 2026	63.50	63.50	60.95	61.70	61.70	-2.83%	224,805
Apr 27, 2026	62.40	64.75	62.15	63.50	63.50	1.76%	217,338
Apr 24, 2026	64.80	64.80	62.00	62.40	62.40	-3.03%	205,416
Apr 23, 2026	65.00	65.20	63.50	64.35	64.35	-1.00%	266,094
Apr 22, 2026	60.35	65.70	60.35	65.00	65.00	9.24%	671,376
Apr 21, 2026	59.90	60.25	58.55	59.50	59.50	-0.34%	204,916
Apr 20, 2026	58.50	59.80	57.60	59.70	59.70	0.67%	293,108
Apr 17, 2026	55.00	59.65	55.00	59.30	59.30	7.82%	594,467
Apr 16, 2026	54.50	55.60	53.85	55.00	55.00	1.20%	345,140
Apr 15, 2026	52.05	54.40	52.05	54.35	54.35	3.82%	341,931
Apr 14, 2026	50.00	52.85	50.00	52.35	52.35	5.76%	461,326
Apr 13, 2026	49.40	49.98	48.94	49.50	49.50	0.20%	201,540
Apr 10, 2026	47.50	49.40	47.50	49.40	49.40	4.44%	306,048
Apr 9, 2026	45.80	47.30	44.36	47.30	47.30	3.46%	294,585
Apr 8, 2026	45.52	45.72	44.68	45.72	45.72	2.74%	276,492
Apr 7, 2026	44.00	45.40	43.66	44.50	44.50	0.45%	288,656
Apr 2, 2026	44.00	44.38	43.14	44.30	44.30	-	179,541
Apr 1, 2026	43.70	44.78	43.40	44.30	44.30	1.19%	253,464
Mar 31, 2026	42.80	43.78	42.44	43.78	43.78	2.05%	279,059
Mar 30, 2026	41.64	43.00	41.22	42.90	42.90	2.05%	141,867
Mar 27, 2026	42.48	42.94	41.30	42.04	42.04	-0.85%	99,786
Mar 26, 2026	43.82	43.90	42.40	42.40	42.40	-3.64%	116,952
Mar 25, 2026	42.74	44.50	42.70	44.00	44.00	3.97%	323,113
Mar 24, 2026	42.56	42.96	41.30	42.32	42.32	-0.52%	128,127
Mar 23, 2026	41.06	42.84	38.68	42.54	42.54	4.26%	537,478
Mar 20, 2026	41.38	41.70	40.30	40.80	40.80	-1.40%	195,314
Mar 19, 2026	42.12	42.12	40.88	41.38	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