AsiaStrategy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	2.26	2.55	2.19	2.30	2.30	2.22%	123,301
Aug 18, 2026	2.44	2.44	2.20	2.25	2.25	-7.79%	42,158
Aug 17, 2026	2.61	2.61	2.16	2.44	2.44	-9.63%	155,341
Aug 14, 2026	2.66	3.99	2.30	2.70	2.70	-5.59%	1,534,896
Aug 13, 2026	2.80	2.94	2.55	2.86	2.86	1.06%	100,023
Aug 12, 2026	3.03	3.09	2.70	2.83	2.83	-7.21%	135,420
Aug 11, 2026	2.89	3.20	2.70	3.05	3.05	7.77%	191,739
Aug 10, 2026	2.44	3.18	2.34	2.83	2.83	10.55%	207,960
Aug 7, 2026	2.42	2.76	2.30	2.56	2.56	11.06%	54,601
Aug 6, 2026	2.26	2.82	2.12	2.31	2.31	-0.22%	155,937
Aug 5, 2026	2.00	2.45	1.98	2.31	2.31	15.50%	19,224
Aug 4, 2026	1.88	2.00	1.69	2.00	2.00	19.05%	22,030
Aug 3, 2026	1.67	1.81	1.65	1.68	1.68	1.82%	45,399
Jul 31, 2026	1.77	1.77	1.65	1.65	1.65	-2.37%	5,797
Jul 30, 2026	1.71	1.79	1.68	1.69	1.69	0.60%	2,817
Jul 29, 2026	1.73	1.80	1.68	1.68	1.68	-6.67%	3,375
Jul 28, 2026	1.91	2.03	1.64	1.80	1.80	-14.29%	23,259
Jul 27, 2026	2.06	2.10	1.96	2.10	2.10	0.48%	99,641
Jul 24, 2026	2.16	2.35	1.99	2.09	2.09	-5.86%	152,522
Jul 23, 2026	2.12	3.21	1.65	2.22	2.22	8.29%	1,526,760
Jul 22, 2026	1.69	2.20	1.69	2.05	2.05	27.33%	159,030
Jul 21, 2026	1.83	1.89	1.61	1.61	1.61	-4.73%	8,715
Jul 20, 2026	1.75	1.75	1.69	1.69	1.69	-2.31%	32,750
Jul 17, 2026	1.69	1.83	1.62	1.73	1.73	2.37%	62,815
Jul 16, 2026	1.67	2.14	1.56	1.69	1.69	5.62%	23,063
Jul 15, 2026	1.85	1.85	1.60	1.60	1.60	-14.44%	5,891
Jul 14, 2026	1.87	1.91	1.25	1.87	1.87	-	33,098
Jul 13, 2026	1.86	2.24	1.74	1.87	1.87	-1.58%	35,768
Jul 10, 2026	1.68	2.51	1.66	1.90	1.90	13.10%	218,287
Jul 9, 2026	1.79	1.92	1.66	1.68	1.68	-6.15%	4,389
Jul 8, 2026	1.75	1.90	1.72	1.79	1.79	-	11,437
Jul 7, 2026	1.87	1.87	1.75	1.79	1.79	2.29%	1,759
Jul 6, 2026	1.89	1.95	1.75	1.75	1.75	-7.41%	10,014
Jul 2, 2026	2.20	2.20	1.76	1.89	1.89	2.16%	9,902
Jul 1, 2026	1.92	1.92	1.82	1.85	1.85	-4.15%	4,991
Jun 30, 2026	2.10	2.10	1.93	1.93	1.93	-2.53%	1,779
Jun 29, 2026	2.10	2.32	1.98	1.98	1.98	-2.46%	8,685
Jun 26, 2026	2.30	2.35	2.00	2.03	2.03	-1.46%	6,156
Jun 25, 2026	2.31	2.31	2.06	2.06	2.06	-3.74%	1,030
Jun 24, 2026	2.24	2.49	2.14	2.14	2.14	-0.93%	10,405
Jun 23, 2026	2.22	2.39	2.06	2.16	2.16	-1.82%	9,760
Jun 22, 2026	2.25	2.35	2.11	2.20	2.20	0.92%	2,472
Jun 18, 2026	2.24	2.60	2.18	2.18	2.18	-14.51%	4,846
Jun 17, 2026	2.48	2.66	2.11	2.55	2.55	-1.54%	8,041
Jun 16, 2026	2.15	3.00	2.14	2.59	2.59	12.12%	15,350
Jun 15, 2026	2.23	2.36	2.23	2.31	2.31	-	2,710
Jun 12, 2026	2.23	2.36	2.23	2.31	2.31	2.67%	3,274
Jun 11, 2026	2.20	2.45	2.09	2.25	2.25	2.97%	6,713
Jun 10, 2026	2.22	2.54	2.05	2.19	2.19	2.58%	52,051
Jun 9, 2026	2.31	2.46	2.13	2.13	2.13	-7.79%	2,641