ASIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	19.40	19.93	19.23	19.93	19.93	2.31%	50,670
Apr 1, 2026	19.76	19.88	19.33	19.48	19.48	-1.47%	53,013
Mar 31, 2026	19.72	20.21	19.42	19.77	19.77	1.28%	130,059
Mar 30, 2026	19.33	19.64	19.17	19.52	19.52	2.63%	115,544
Mar 27, 2026	19.01	19.37	18.91	19.02	19.02	-1.19%	92,644
Mar 26, 2026	18.92	19.25	18.71	19.25	19.25	1.85%	155,114
Mar 25, 2026	18.90	19.26	18.44	18.90	18.90	0.48%	131,087
Mar 24, 2026	19.00	19.54	18.81	18.81	18.81	-1.31%	111,728
Mar 23, 2026	19.92	19.92	19.05	19.06	19.06	-1.55%	102,776
Mar 20, 2026	19.73	20.16	19.29	19.36	19.36	-1.48%	331,575
Mar 19, 2026	20.00	20.30	19.59	19.65	19.65	-2.04%	95,879
Mar 18, 2026	20.37	20.73	19.94	20.06	20.06	-2.00%	136,601
Mar 17, 2026	20.33	20.70	20.30	20.47	20.47	1.54%	94,314
Mar 16, 2026	19.92	20.49	19.92	20.16	20.16	2.02%	92,995
Mar 13, 2026	19.82	20.17	19.51	19.76	19.76	-	78,131
Mar 12, 2026	19.82	20.30	19.61	19.76	19.76	-1.10%	92,175
Mar 11, 2026	19.99	20.58	19.85	19.98	19.98	-1.53%	86,275
Mar 10, 2026	20.46	20.49	20.06	20.29	20.29	0.25%	82,057
Mar 9, 2026	20.79	21.00	19.89	20.24	20.24	-4.12%	131,435
Mar 6, 2026	21.98	21.98	21.00	21.11	21.11	-4.39%	67,537
Mar 5, 2026	21.80	22.08	21.40	22.08	22.08	-0.32%	73,701
Mar 4, 2026	22.19	22.74	21.73	22.15	22.15	-0.89%	93,190
Mar 3, 2026	22.48	22.48	21.68	22.35	22.35	-1.63%	96,017
Mar 2, 2026	21.79	23.11	21.79	22.72	22.72	2.71%	114,379
Feb 27, 2026	22.34	22.66	22.03	22.12	22.12	-2.47%	74,600
Feb 26, 2026	22.79	23.35	22.14	22.68	22.68	-4.63%	130,862
Feb 25, 2026	22.33	23.88	22.29	23.78	23.78	7.12%	227,658
Feb 24, 2026	23.15	23.26	21.89	22.20	22.20	-3.31%	207,629
Feb 23, 2026	22.00	23.25	21.68	22.96	22.96	6.15%	291,004
Feb 20, 2026	19.22	21.64	18.20	21.63	21.63	23.60%	880,498
Feb 19, 2026	17.10	17.55	17.10	17.50	17.50	2.34%	220,242
Feb 18, 2026	17.76	17.80	17.06	17.10	17.10	-3.72%	143,222
Feb 17, 2026	17.53	17.79	17.36	17.76	17.76	2.66%	153,512
Feb 13, 2026	17.48	17.79	17.18	17.30	17.30	-0.46%	123,377
Feb 12, 2026	17.97	18.03	16.75	17.38	17.38	-2.08%	127,456
Feb 11, 2026	18.26	18.26	17.74	17.75	17.75	-2.69%	56,823
Feb 10, 2026	17.85	18.42	17.80	18.24	18.24	1.90%	73,692
Feb 9, 2026	18.61	18.61	17.88	17.90	17.90	-4.02%	44,863
Feb 6, 2026	18.55	18.91	18.55	18.65	18.65	0.54%	46,818
Feb 5, 2026	18.25	19.18	17.88	18.55	18.55	1.53%	97,207
Feb 4, 2026	17.67	18.56	17.65	18.27	18.27	4.40%	145,957
Feb 3, 2026	18.17	18.29	17.49	17.50	17.50	-3.74%	87,336
Feb 2, 2026	17.85	18.32	17.85	18.18	18.18	2.08%	70,906
Jan 30, 2026	17.45	17.95	17.32	17.81	17.81	0.68%	65,744
Jan 29, 2026	17.27	17.69	16.73	17.69	17.69	2.91%	118,772
Jan 28, 2026	17.35	17.46	17.07	17.19	17.19	-0.98%	64,961
Jan 27, 2026	17.95	18.10	17.31	17.36	17.36	-2.36%	91,871
Jan 26, 2026	18.16	18.50	17.50	17.78	17.78	-2.31%	57,344
Jan 23, 2026	18.63	18.83	17.98	18.20	18.20	-1.73%	98,538
Jan 22, 2026	18.17	18.72	18.17	18.52	18.52	2.15%	133,677