ASIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	20.68	20.68	20.15	20.58	20.58	-0.10%	79,781
Apr 21, 2026	21.02	21.55	20.54	20.60	20.60	-2.88%	50,838
Apr 20, 2026	21.29	21.41	21.02	21.21	21.21	0.24%	57,742
Apr 17, 2026	20.84	21.23	20.65	21.16	21.16	2.82%	49,201
Apr 16, 2026	20.56	20.84	20.34	20.58	20.58	0.44%	30,289
Apr 15, 2026	20.48	20.80	20.30	20.49	20.49	-0.10%	42,974
Apr 14, 2026	20.55	20.81	20.40	20.51	20.51	-0.29%	41,918
Apr 13, 2026	20.32	20.90	20.13	20.57	20.57	-0.05%	59,449
Apr 10, 2026	21.00	21.06	20.46	20.58	20.58	-2.19%	41,821
Apr 9, 2026	20.87	21.28	20.74	21.04	21.04	0.43%	56,012
Apr 8, 2026	20.58	20.96	20.14	20.95	20.95	3.92%	64,365
Apr 7, 2026	20.13	20.57	19.98	20.16	20.16	-0.88%	68,957
Apr 6, 2026	19.90	20.50	19.90	20.34	20.34	2.06%	55,002
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