Actelis Networks, Inc. (ASNS)
NASDAQ: ASNS · Real-Time Price · USD
0.7100
+0.0399 (5.95%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Actelis Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.70 | 0.74 | 0.68 | 0.71 | 0.71 | 5.95% | 81,390 |
| Apr 23, 2025 | 0.62 | 0.69 | 0.62 | 0.67 | 0.67 | 6.84% | 49,279 |
| Apr 22, 2025 | 0.65 | 0.66 | 0.60 | 0.63 | 0.63 | 1.41% | 37,706 |
| Apr 21, 2025 | 0.64 | 0.67 | 0.61 | 0.62 | 0.62 | -4.26% | 40,970 |
| Apr 17, 2025 | 0.63 | 0.67 | 0.63 | 0.65 | 0.65 | 2.70% | 39,654 |
| Apr 16, 2025 | 0.67 | 0.70 | 0.63 | 0.63 | 0.63 | -7.23% | 61,460 |
| Apr 15, 2025 | 0.65 | 0.68 | 0.63 | 0.68 | 0.68 | 1.19% | 47,002 |
| Apr 14, 2025 | 0.68 | 0.68 | 0.65 | 0.67 | 0.67 | 3.08% | 62,177 |
| Apr 11, 2025 | 0.68 | 0.69 | 0.64 | 0.65 | 0.65 | 0.15% | 48,237 |
| Apr 10, 2025 | 0.65 | 0.67 | 0.63 | 0.65 | 0.65 | 0.78% | 80,313 |
| Apr 9, 2025 | 0.59 | 0.65 | 0.56 | 0.64 | 0.64 | 5.23% | 169,442 |
| Apr 8, 2025 | 0.64 | 0.65 | 0.60 | 0.61 | 0.61 | 9.29% | 169,207 |
| Apr 7, 2025 | 0.57 | 0.61 | 0.53 | 0.56 | 0.56 | -8.23% | 115,377 |
| Apr 4, 2025 | 0.63 | 0.65 | 0.59 | 0.61 | 0.61 | -10.26% | 194,031 |
| Apr 3, 2025 | 0.70 | 0.71 | 0.64 | 0.68 | 0.68 | -5.03% | 346,948 |
| Apr 2, 2025 | 0.73 | 0.74 | 0.69 | 0.72 | 0.72 | -2.98% | 118,615 |
| Apr 1, 2025 | 0.74 | 0.75 | 0.69 | 0.74 | 0.74 | -1.56% | 245,885 |
| Mar 31, 2025 | 0.71 | 0.76 | 0.70 | 0.75 | 0.75 | 5.59% | 332,631 |
| 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 |