ASGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	22.40	22.45	22.16	22.44	22.44	0.18%	148,073
Jan 27, 2026	22.48	22.49	21.76	22.40	22.40	-0.40%	704,993
Jan 26, 2026	22.61	22.80	22.45	22.49	22.49	-0.53%	194,761
Jan 23, 2026	22.60	22.61	22.44	22.61	22.61	-0.92%	178,321
Jan 22, 2026	22.60	22.89	22.51	22.82	22.61	1.24%	183,055
Jan 21, 2026	22.29	22.54	22.12	22.54	22.33	2.64%	263,465
Jan 20, 2026	21.90	22.15	21.80	21.96	21.76	0.09%	196,963
Jan 16, 2026	21.81	22.12	21.80	21.94	21.74	0.60%	1,277,069
Jan 15, 2026	21.77	21.99	21.60	21.81	21.61	0.74%	326,267
Jan 14, 2026	21.50	21.65	21.46	21.65	21.45	0.93%	251,719
Jan 13, 2026	21.55	21.69	21.25	21.45	21.25	0.33%	310,682
Jan 12, 2026	21.62	21.78	21.31	21.38	21.18	-0.65%	360,733
Jan 9, 2026	21.30	21.60	21.30	21.52	21.32	1.65%	194,064
Jan 8, 2026	21.10	21.49	21.09	21.17	20.98	0.76%	182,408
Jan 7, 2026	21.66	21.70	21.00	21.01	20.82	-2.73%	320,787
Jan 6, 2026	21.74	21.99	21.36	21.60	21.40	-0.32%	268,452
Jan 5, 2026	22.16	22.28	21.61	21.67	21.47	-2.74%	326,680
Jan 2, 2026	22.53	22.54	22.12	22.28	22.07	-0.36%	272,072
Dec 31, 2025	22.88	22.90	22.36	22.36	22.15	-3.20%	204,851
Dec 30, 2025	23.22	23.22	22.90	23.10	22.68	0.65%	252,312
Dec 29, 2025	22.91	23.05	22.86	22.95	22.53	0.39%	158,690
Dec 26, 2025	22.75	23.00	22.72	22.86	22.44	-	121,471
Dec 24, 2025	22.75	22.92	22.65	22.86	22.44	0.93%	123,816
Dec 23, 2025	22.29	22.65	22.26	22.65	22.24	1.98%	176,801
Dec 22, 2025	22.22	22.31	22.11	22.21	21.81	0.27%	129,230
Dec 19, 2025	22.15	22.19	21.99	22.15	21.75	0.54%	114,382
Dec 18, 2025	22.05	22.11	21.81	22.03	21.63	0.64%	129,293
Dec 17, 2025	22.12	22.22	21.77	21.89	21.49	-0.64%	136,564
Dec 16, 2025	22.28	22.38	22.02	22.03	21.63	-0.90%	120,341
Dec 15, 2025	22.47	22.47	22.13	22.23	21.83	-0.54%	150,812
Dec 12, 2025	22.30	22.45	22.20	22.35	21.94	0.49%	165,036
Dec 11, 2025	22.16	22.39	22.10	22.24	21.84	0.59%	110,672
Dec 10, 2025	22.13	22.23	22.06	22.11	21.71	0.18%	128,898
Dec 9, 2025	21.95	22.15	21.90	22.07	21.67	0.32%	133,069
Dec 8, 2025	22.50	22.50	22.00	22.00	21.60	-1.96%	242,857
Dec 5, 2025	22.57	22.61	22.37	22.44	22.03	-0.40%	162,883
Dec 4, 2025	22.37	22.66	22.21	22.53	22.12	1.03%	182,364
Dec 3, 2025	22.15	22.35	22.15	22.30	21.89	0.77%	173,650
Dec 2, 2025	22.23	22.37	22.06	22.13	21.73	-0.05%	162,755
Dec 1, 2025	21.97	22.19	21.80	22.14	21.74	0.77%	174,588
Nov 28, 2025	21.85	22.09	21.75	21.97	21.57	0.64%	208,873
Nov 26, 2025	21.45	21.84	21.45	21.83	21.43	2.01%	172,994
Nov 25, 2025	21.34	21.55	21.25	21.40	21.01	0.71%	168,039
Nov 24, 2025	21.17	21.34	21.12	21.25	20.86	0.71%	155,724
Nov 21, 2025	20.92	21.20	20.90	21.10	20.72	-0.28%	172,403
Nov 20, 2025	21.09	21.28	20.99	21.16	20.57	1.10%	319,722
Nov 19, 2025	20.90	20.95	20.80	20.93	20.34	0.53%	211,784
Nov 18, 2025	20.71	20.84	20.58	20.82	20.24	0.87%	148,248
Nov 17, 2025	20.80	20.89	20.60	20.64	20.06	-0.58%	170,723
Nov 14, 2025	20.59	20.78	20.58	20.76	20.18	0.78%	108,073