ASIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	23.74	24.19	23.08	24.02	24.02	0.71%	56,749
Jul 30, 2026	24.53	25.33	23.37	23.85	23.85	-3.21%	90,780
Jul 29, 2026	25.86	25.86	24.49	24.64	24.64	-3.71%	62,600
Jul 28, 2026	24.82	26.00	24.82	25.59	25.59	2.28%	69,969
Jul 27, 2026	23.67	25.02	23.67	25.02	25.02	5.93%	108,033
Jul 24, 2026	23.01	23.77	22.75	23.62	23.62	3.46%	52,712
Jul 23, 2026	22.36	23.00	22.23	22.83	22.83	0.48%	41,298
Jul 22, 2026	23.33	23.59	22.39	22.72	22.72	-2.99%	52,492
Jul 21, 2026	23.58	24.09	23.00	23.42	23.42	-1.68%	62,125
Jul 20, 2026	23.11	24.00	22.85	23.82	23.82	4.52%	105,688
Jul 17, 2026	23.12	23.48	22.54	22.79	22.79	-1.56%	45,873
Jul 16, 2026	22.67	23.46	22.55	23.15	23.15	2.84%	60,593
Jul 15, 2026	24.28	24.43	22.00	22.51	22.51	-7.93%	111,537
Jul 14, 2026	24.92	25.12	24.45	24.45	24.45	-2.63%	61,032
Jul 13, 2026	24.57	25.25	24.10	25.11	25.11	4.10%	89,696
Jul 10, 2026	24.00	25.20	23.36	24.12	24.12	0.50%	136,651
Jul 9, 2026	24.20	24.28	23.86	24.00	24.00	-0.99%	56,390
Jul 8, 2026	24.71	24.71	24.11	24.24	24.24	-2.18%	76,383
Jul 7, 2026	25.35	25.50	24.45	24.78	24.78	-0.80%	69,624
Jul 6, 2026	25.27	25.85	24.84	24.98	24.98	-1.73%	70,346
Jul 2, 2026	24.25	25.63	24.25	25.42	25.42	4.31%	56,129
Jul 1, 2026	24.26	24.84	24.17	24.37	24.37	1.37%	73,616
Jun 30, 2026	24.58	24.74	23.99	24.04	24.04	-2.12%	57,154
Jun 29, 2026	23.41	24.81	23.41	24.56	24.56	3.72%	121,561
Jun 26, 2026	21.44	23.68	21.25	23.68	23.68	10.55%	295,336
Jun 25, 2026	21.76	21.76	20.90	21.42	21.42	-2.64%	74,992
Jun 24, 2026	21.71	22.60	21.54	22.00	22.00	1.95%	71,464
Jun 23, 2026	21.54	22.09	21.11	21.58	21.58	0.65%	39,241
Jun 22, 2026	21.11	21.95	21.11	21.44	21.44	1.32%	42,191
Jun 18, 2026	21.04	21.28	20.83	21.16	21.16	0.71%	71,058
Jun 17, 2026	21.22	21.22	20.68	21.01	21.01	-1.27%	41,751
Jun 16, 2026	20.93	21.34	20.78	21.28	21.28	2.55%	64,463
Jun 15, 2026	20.83	21.01	20.50	20.75	20.75	-0.10%	36,572
Jun 12, 2026	20.55	21.06	20.55	20.77	20.77	-1.19%	35,695
Jun 11, 2026	21.19	21.29	20.91	21.02	21.02	-0.19%	32,729
Jun 10, 2026	20.59	21.42	20.59	21.06	21.06	2.08%	53,860
Jun 9, 2026	20.00	21.15	19.93	20.63	20.63	2.74%	75,247
Jun 8, 2026	20.11	20.48	20.06	20.08	20.08	-1.28%	54,763
Jun 5, 2026	19.51	20.58	19.51	20.34	20.34	4.63%	58,791
Jun 4, 2026	19.37	20.01	19.28	19.44	19.44	1.51%	85,329
Jun 3, 2026	19.72	19.76	18.83	19.15	19.15	-3.33%	115,564
Jun 2, 2026	19.50	20.01	19.35	19.81	19.81	1.54%	106,043
Jun 1, 2026	19.50	19.87	19.32	19.51	19.51	-	73,689
May 29, 2026	19.72	20.21	19.51	19.51	19.51	-1.86%	71,817
May 28, 2026	20.10	20.57	19.83	19.88	19.88	-1.19%	53,242
May 27, 2026	20.12	20.72	20.11	20.12	20.12	-0.10%	89,930
May 26, 2026	20.70	21.10	20.14	20.14	20.14	-2.47%	69,446
May 22, 2026	20.58	21.05	20.58	20.65	20.65	0.49%	60,680
May 21, 2026	21.03	21.03	20.47	20.55	20.55	-2.70%	34,599
May 20, 2026	20.80	21.28	20.80	21.12	21.12	1.64%	67,940