AsiaStrategy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	1.99	1.99	1.89	1.90	1.90	-3.55%	6,532
Mar 12, 2026	1.89	1.97	1.86	1.97	1.97	3.14%	3,750
Mar 11, 2026	1.90	2.15	1.77	1.91	1.91	7.91%	36,675
Mar 10, 2026	1.84	1.84	1.77	1.77	1.77	-2.75%	4,000
Mar 9, 2026	1.84	1.88	1.77	1.82	1.82	-2.67%	12,142
Mar 6, 2026	1.77	1.87	1.77	1.87	1.87	-	2,239
Mar 5, 2026	1.87	1.90	1.81	1.87	1.87	-1.58%	3,985
Mar 4, 2026	1.82	1.90	1.80	1.90	1.90	-	2,582
Mar 3, 2026	1.88	1.90	1.84	1.90	1.90	1.06%	3,905
Mar 2, 2026	1.84	1.88	1.76	1.88	1.88	-3.59%	14,217
Feb 27, 2026	1.87	1.95	1.83	1.95	1.95	-0.51%	4,023
Feb 26, 2026	1.89	1.96	1.88	1.96	1.96	-	2,543
Feb 25, 2026	1.96	1.96	1.84	1.96	1.96	-	6,615
Feb 24, 2026	1.94	1.96	1.86	1.96	1.96	1.55%	4,095
Feb 23, 2026	1.92	1.96	1.89	1.93	1.93	-1.53%	14,188
Feb 20, 2026	1.89	2.00	1.86	1.96	1.96	2.62%	5,512
Feb 19, 2026	1.90	1.95	1.89	1.91	1.91	-1.55%	3,916
Feb 18, 2026	1.89	1.99	1.85	1.94	1.94	-2.02%	6,159
Feb 17, 2026	1.91	1.98	1.86	1.98	1.98	-0.50%	8,757
Feb 13, 2026	1.91	2.05	1.91	1.99	1.99	-2.93%	4,536
Feb 12, 2026	1.91	2.05	1.90	2.05	2.05	0.49%	5,673
Feb 11, 2026	2.01	2.04	1.90	2.04	2.04	-2.86%	10,728
Feb 10, 2026	2.01	2.10	1.89	2.10	2.10	-0.47%	14,992
Feb 9, 2026	2.06	2.14	2.03	2.11	2.11	-2.31%	10,925
Feb 6, 2026	1.79	2.18	1.70	2.16	2.16	21.35%	59,733
Feb 5, 2026	1.86	2.05	1.78	1.78	1.78	-4.30%	30,171
Feb 4, 2026	2.09	2.15	1.85	1.86	1.86	-16.59%	58,372
Feb 3, 2026	2.03	2.45	1.95	2.23	2.23	-20.36%	204,766
Feb 2, 2026	1.90	4.49	1.84	2.80	2.80	58.19%	6,565,353
Jan 30, 2026	2.45	4.00	1.57	1.77	1.77	-28.92%	534,425
Jan 29, 2026	2.82	2.82	2.20	2.49	2.49	-10.46%	4,712
Jan 28, 2026	2.50	2.98	2.50	2.78	2.78	11.24%	9,153
Jan 27, 2026	2.51	2.53	2.33	2.50	2.50	-	2,376
Jan 26, 2026	2.49	2.50	2.49	2.50	2.50	-4.21%	2,067
Jan 23, 2026	2.63	2.96	2.60	2.61	2.61	-3.69%	5,085
Jan 22, 2026	3.00	3.07	2.61	2.71	2.71	-3.21%	20,855
Jan 21, 2026	2.40	2.93	2.30	2.80	2.80	2.94%	115,547
Jan 20, 2026	2.68	2.81	2.44	2.72	2.72	-3.72%	16,337
Jan 16, 2026	2.84	2.91	2.80	2.83	2.83	-8.25%	2,861
Jan 14, 2026	2.79	3.08	2.69	3.08	3.08	5.45%	5,828
Jan 13, 2026	2.87	2.96	2.79	2.92	2.92	-0.68%	5,140
Jan 12, 2026	2.99	3.01	2.69	2.94	2.94	1.73%	7,577
Jan 9, 2026	2.89	2.89	2.89	2.89	2.89	-	1,816
Jan 8, 2026	2.95	2.95	2.88	2.89	2.89	-2.86%	1,564
Jan 7, 2026	2.98	2.98	2.98	2.98	2.97	-0.83%	284
Jan 6, 2026	3.04	3.04	3.00	3.00	3.00	3.09%	768
Jan 5, 2026	3.19	3.19	2.90	2.91	2.91	-8.20%	6,296
Jan 2, 2026	2.96	3.17	2.90	3.17	3.17	3.93%	1,604
Dec 31, 2025	2.99	3.08	2.99	3.05	3.05	2.01%	1,785
Dec 30, 2025	3.18	3.18	2.95	2.99	2.99	-8.90%	4,141