ASIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	20.45	21.18	20.39	20.78	20.78	1.07%	41,044
May 18, 2026	19.83	20.89	19.83	20.56	20.56	3.68%	60,443
May 15, 2026	19.40	20.13	19.40	19.83	19.83	1.95%	37,814
May 14, 2026	19.44	19.71	19.27	19.45	19.45	0.41%	41,799
May 13, 2026	19.15	19.58	19.12	19.37	19.37	-0.10%	77,436
May 12, 2026	19.30	19.58	19.05	19.39	19.39	0.21%	55,899
May 11, 2026	19.69	19.81	19.34	19.35	19.35	-1.63%	38,228
May 8, 2026	19.48	19.82	19.25	19.67	19.67	1.24%	70,761
May 7, 2026	19.57	20.28	19.40	19.43	19.43	-0.97%	60,759
May 6, 2026	19.76	20.25	19.58	19.62	19.62	1.92%	79,422
May 5, 2026	19.72	20.14	19.25	19.25	19.25	0.47%	68,189
May 4, 2026	19.75	20.73	19.15	19.16	19.16	-2.39%	129,930
May 1, 2026	19.10	20.46	19.10	19.63	19.63	3.32%	87,060
Apr 30, 2026	20.76	23.10	18.68	19.00	19.00	-7.36%	340,487
Apr 29, 2026	20.06	20.81	20.06	20.51	20.51	1.23%	63,339
Apr 28, 2026	20.34	20.50	20.00	20.26	20.26	0.40%	61,234
Apr 27, 2026	20.40	20.90	20.11	20.18	20.18	-1.80%	94,116
Apr 24, 2026	20.20	20.61	20.20	20.55	20.55	1.28%	25,239
Apr 23, 2026	20.41	20.78	20.21	20.29	20.29	-1.41%	40,747
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%	50,849
Apr 20, 2026	21.29	21.41	21.02	21.21	21.21	0.24%	57,745
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