ASIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	20.35	21.93	20.22	21.59	21.59	6.41%	68,344
Jul 18, 2025	21.01	21.18	20.29	20.29	20.29	-1.98%	36,203
Jul 17, 2025	21.12	21.57	20.42	20.70	20.70	-2.91%	79,393
Jul 16, 2025	20.82	21.41	20.35	21.32	21.32	3.09%	37,356
Jul 15, 2025	20.64	21.30	20.23	20.68	20.68	1.17%	183,177
Jul 14, 2025	20.05	20.72	19.69	20.44	20.44	1.95%	123,537
Jul 11, 2025	20.53	21.00	20.05	20.05	20.05	-4.16%	59,557
Jul 10, 2025	21.41	21.42	20.21	20.92	20.92	-0.81%	136,708
Jul 9, 2025	21.81	21.94	21.03	21.09	21.09	-1.91%	107,907
Jul 8, 2025	21.95	22.68	21.19	21.50	21.50	-0.88%	95,868
Jul 7, 2025	21.01	22.53	21.00	21.69	21.69	2.65%	134,658
Jul 3, 2025	20.88	21.13	20.50	21.13	21.13	2.08%	29,426
Jul 2, 2025	20.90	21.92	20.20	20.70	20.70	-4.17%	67,605
Jul 1, 2025	21.17	21.91	20.23	21.60	21.60	0.37%	121,943
Jun 30, 2025	22.22	22.45	21.04	21.52	21.52	-3.67%	136,649
Jun 27, 2025	21.11	22.41	21.00	22.34	22.34	6.13%	217,547
Jun 26, 2025	22.15	22.66	21.00	21.05	21.05	-4.97%	253,208
Jun 25, 2025	22.16	22.69	21.76	22.15	22.15	-1.25%	89,858
Jun 24, 2025	22.90	23.00	22.24	22.43	22.43	-0.66%	46,408
Jun 23, 2025	22.59	22.94	22.33	22.58	22.58	0.04%	100,211
Jun 20, 2025	23.41	23.69	22.57	22.57	22.57	-3.71%	189,769
Jun 18, 2025	23.59	23.78	23.31	23.44	23.44	-0.59%	72,878
Jun 17, 2025	23.24	23.70	23.00	23.58	23.58	0.34%	138,227
Jun 16, 2025	23.89	23.89	23.30	23.50	23.50	-0.68%	145,430
Jun 13, 2025	23.59	23.86	23.20	23.66	23.66	-1.42%	127,725
Jun 12, 2025	24.05	24.99	23.17	24.00	24.00	-2.76%	208,851