Actelis Networks, Inc. (ASNS)
NASDAQ: ASNS · Real-Time Price · USD
0.7100
-0.2400 (-25.26%)
At close: Mar 28, 2025, 4:00 PM
0.7698
+0.0598 (8.42%)
After-hours: Mar 28, 2025, 7:48 PM EDT
Actelis Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.83 | 0.83 | 0.69 | 0.71 | 0.71 | -25.26% | 1,110,742 |
| Mar 27, 2025 | 1.03 | 1.03 | 0.94 | 0.95 | 0.95 | -6.86% | 200,222 |
| Mar 26, 2025 | 1.03 | 1.04 | 0.97 | 1.02 | 1.02 | 2.00% | 63,466 |
| Mar 25, 2025 | 0.96 | 1.00 | 0.88 | 1.00 | 1.00 | -2.91% | 299,716 |
| Mar 24, 2025 | 1.14 | 1.15 | 1.01 | 1.03 | 1.03 | -4.63% | 424,902 |
| Mar 21, 2025 | 1.13 | 1.15 | 1.04 | 1.08 | 1.08 | -4.42% | 217,787 |
| Mar 20, 2025 | 1.11 | 1.19 | 1.07 | 1.13 | 1.13 | 1.80% | 313,921 |
| Mar 19, 2025 | 1.10 | 1.18 | 1.02 | 1.11 | 1.11 | 1.83% | 679,239 |
| Mar 18, 2025 | 0.82 | 1.29 | 0.82 | 1.09 | 1.09 | 33.82% | 3,110,976 |
| Mar 17, 2025 | 0.75 | 0.84 | 0.74 | 0.81 | 0.81 | 7.45% | 101,781 |
| Mar 14, 2025 | 0.71 | 0.77 | 0.68 | 0.76 | 0.76 | 13.70% | 124,414 |
| Mar 13, 2025 | 0.69 | 0.71 | 0.66 | 0.67 | 0.67 | -1.98% | 49,368 |
| Mar 12, 2025 | 0.71 | 0.71 | 0.68 | 0.68 | 0.68 | -5.55% | 117,267 |
| Mar 11, 2025 | 0.73 | 0.74 | 0.70 | 0.72 | 0.72 | -4.37% | 94,329 |
| Mar 10, 2025 | 0.81 | 0.82 | 0.75 | 0.75 | 0.75 | -10.36% | 84,344 |
| Mar 7, 2025 | 0.83 | 0.87 | 0.83 | 0.84 | 0.84 | -0.17% | 99,277 |
| Mar 6, 2025 | 0.89 | 0.91 | 0.74 | 0.84 | 0.84 | -7.56% | 281,875 |
| Mar 5, 2025 | 0.91 | 0.95 | 0.91 | 0.91 | 0.91 | -0.45% | 32,862 |
| Mar 4, 2025 | 0.98 | 0.98 | 0.88 | 0.91 | 0.91 | -8.32% | 135,289 |
| Mar 3, 2025 | 1.01 | 1.04 | 0.96 | 1.00 | 1.00 | 0.13% | 104,735 |
| Feb 28, 2025 | 1.03 | 1.05 | 0.98 | 1.00 | 1.00 | -3.30% | 63,064 |
| Feb 27, 2025 | 1.03 | 1.08 | 1.00 | 1.03 | 1.03 | 3.00% | 86,163 |
| Feb 26, 2025 | 0.99 | 1.04 | 0.97 | 1.00 | 1.00 | 3.04% | 40,331 |
| Feb 25, 2025 | 0.99 | 1.04 | 0.97 | 0.97 | 0.97 | -2.94% | 303,026 |
| Feb 24, 2025 | 1.09 | 1.12 | 0.97 | 1.00 | 1.00 | -8.27% | 394,739 |
| Feb 21, 2025 | 1.17 | 1.19 | 1.09 | 1.09 | 1.09 | -6.03% | 283,392 |
| Feb 20, 2025 | 1.15 | 1.19 | 1.15 | 1.16 | 1.16 | -0.43% | 126,131 |
| Feb 19, 2025 | 1.20 | 1.26 | 1.15 | 1.17 | 1.17 | -2.92% | 426,063 |
| Feb 18, 2025 | 1.21 | 1.26 | 1.19 | 1.20 | 1.20 | -0.83% | 119,125 |
| Feb 14, 2025 | 1.24 | 1.30 | 1.19 | 1.21 | 1.21 | -3.20% | 236,833 |
| Feb 13, 2025 | 1.30 | 1.33 | 1.24 | 1.25 | 1.25 | -2.34% | 126,316 |
| Feb 12, 2025 | 1.22 | 1.31 | 1.22 | 1.28 | 1.28 | 2.40% | 358,728 |
| Feb 11, 2025 | 1.21 | 1.27 | 1.19 | 1.25 | 1.25 | 3.31% | 150,224 |
| Feb 10, 2025 | 1.23 | 1.23 | 1.17 | 1.21 | 1.21 | -0.82% | 201,406 |
| Feb 7, 2025 | 1.24 | 1.29 | 1.22 | 1.22 | 1.22 | -2.40% | 134,214 |
| Feb 6, 2025 | 1.23 | 1.25 | 1.21 | 1.25 | 1.25 | 3.31% | 138,457 |
| Feb 5, 2025 | 1.21 | 1.26 | 1.20 | 1.21 | 1.21 | -1.63% | 366,172 |
| Feb 4, 2025 | 1.22 | 1.30 | 1.19 | 1.23 | 1.23 | - | 415,041 |
| Feb 3, 2025 | 1.25 | 1.28 | 1.21 | 1.23 | 1.23 | -4.65% | 330,547 |
| Jan 31, 2025 | 1.32 | 1.36 | 1.26 | 1.29 | 1.29 | -0.77% | 144,770 |
| Jan 30, 2025 | 1.38 | 1.40 | 1.23 | 1.30 | 1.30 | -5.11% | 411,209 |
| Jan 29, 2025 | 1.36 | 1.40 | 1.34 | 1.37 | 1.37 | -0.72% | 291,278 |
| Jan 28, 2025 | 1.37 | 1.41 | 1.34 | 1.38 | 1.38 | 2.99% | 75,517 |
| Jan 27, 2025 | 1.37 | 1.40 | 1.34 | 1.34 | 1.34 | -5.63% | 282,325 |
| Jan 24, 2025 | 1.51 | 1.53 | 1.38 | 1.42 | 1.42 | -4.70% | 473,000 |
| Jan 23, 2025 | 1.55 | 1.60 | 1.47 | 1.49 | 1.49 | -5.10% | 520,355 |
| Jan 22, 2025 | 1.47 | 1.69 | 1.42 | 1.57 | 1.57 | 8.28% | 2,062,786 |
| Jan 21, 2025 | 1.61 | 1.64 | 1.40 | 1.45 | 1.45 | -3.97% | 1,094,701 |
| Jan 17, 2025 | 1.45 | 1.53 | 1.37 | 1.51 | 1.51 | 8.63% | 551,083 |
| Jan 16, 2025 | 1.37 | 1.42 | 1.31 | 1.39 | 1.39 | 3.73% | 367,177 |