AsiaStrategy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	2.80	2.80	2.79	2.80	-	0.29%	5,214
Apr 27, 2026	2.80	2.81	2.79	2.79	2.79	0.07%	10,002
Apr 24, 2026	2.80	2.96	2.72	2.79	2.79	-0.71%	29,473
Apr 23, 2026	2.38	2.81	2.19	2.81	2.81	21.12%	49,979
Apr 22, 2026	2.30	2.51	2.14	2.32	2.32	0.87%	62,491
Apr 21, 2026	2.27	2.39	2.02	2.30	2.30	2.22%	18,626
Apr 20, 2026	2.25	2.27	2.25	2.25	2.25	-0.09%	7,290
Apr 17, 2026	2.29	2.29	2.23	2.25	2.25	0.09%	10,310
Apr 16, 2026	2.15	2.27	2.15	2.25	2.25	4.65%	9,458
Apr 15, 2026	2.20	2.22	2.12	2.15	2.15	-0.69%	12,574
Apr 14, 2026	2.04	2.30	2.04	2.17	2.17	7.18%	13,679
Apr 13, 2026	1.76	2.03	1.76	2.02	2.02	6.88%	17,817
Apr 10, 2026	1.90	1.92	1.88	1.89	1.89	-0.32%	5,902
Apr 9, 2026	1.92	1.92	1.85	1.90	1.90	-0.84%	8,832
Apr 8, 2026	1.96	1.96	1.85	1.91	1.91	6.82%	2,737
Apr 7, 2026	2.11	2.11	1.77	1.79	1.79	-14.35%	17,644
Apr 6, 2026	2.06	2.12	2.00	2.09	2.09	1.46%	4,504
Apr 2, 2026	2.04	2.10	2.04	2.06	2.06	0.24%	6,702
Apr 1, 2026	2.00	2.07	2.00	2.06	2.06	3.27%	2,656
Mar 31, 2026	1.87	2.04	1.87	1.99	1.99	5.85%	23,156
Mar 30, 2026	1.76	1.88	1.76	1.88	1.88	6.82%	4,176
Mar 27, 2026	1.79	1.89	1.73	1.76	1.76	-2.22%	6,337
Mar 26, 2026	1.91	1.92	1.80	1.80	1.80	-6.25%	1,876
Mar 25, 2026	1.84	1.92	1.80	1.92	1.92	3.78%	16,068
Mar 24, 2026	1.85	1.91	1.80	1.85	1.85	-	12,885
Mar 23, 2026	1.84	1.85	1.83	1.85	1.85	1.65%	3,075
Mar 20, 2026	1.88	1.89	1.82	1.82	1.82	1.68%	1,459
Mar 19, 2026	1.84	1.91	1.79	1.79	1.79	-7.73%	9,795
Mar 18, 2026	1.92	1.94	1.92	1.94	1.94	-	2,767
Mar 17, 2026	1.95	1.96	1.85	1.94	1.94	4.30%	4,726
Mar 16, 2026	1.90	1.95	1.86	1.86	1.86	-2.11%	1,139
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