AsiaStrategy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	1.68	2.51	1.66	1.90	1.90	13.10%	212,833
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	-	11,432
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%	9,752
Jul 1, 2026	1.92	1.92	1.82	1.85	1.85	-4.15%	4,842
Jun 30, 2026	2.10	2.10	1.93	1.93	1.93	-2.53%	1,704
Jun 29, 2026	2.10	2.32	1.98	1.98	1.98	-2.46%	8,576
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%	1,025
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%	4,594
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%	15,325
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%	6,712
Jun 10, 2026	2.22	2.54	2.05	2.19	2.19	2.58%	51,988
Jun 9, 2026	2.31	2.46	2.13	2.13	2.13	-7.79%	2,605
Jun 8, 2026	2.22	2.36	2.22	2.31	2.31	-4.15%	37,026
Jun 5, 2026	2.64	2.66	2.21	2.41	2.41	-2.43%	4,919
Jun 4, 2026	2.50	2.51	2.20	2.47	2.47	-1.00%	11,608
Jun 3, 2026	2.51	2.75	2.29	2.50	2.50	-0.20%	5,744
Jun 2, 2026	2.60	2.84	2.32	2.50	2.50	-8.09%	11,841
Jun 1, 2026	2.70	2.90	2.70	2.72	2.72	-4.56%	37,101
May 29, 2026	2.90	3.17	2.75	2.85	2.85	1.79%	12,587
May 28, 2026	2.62	2.84	2.43	2.80	2.80	6.46%	12,280
May 27, 2026	2.45	2.70	2.41	2.63	2.63	-0.38%	14,667
May 26, 2026	2.19	2.67	2.19	2.64	2.64	-	10,007
May 22, 2026	2.65	2.65	2.41	2.64	2.64	-0.38%	9,660
May 21, 2026	2.37	2.70	2.37	2.65	2.65	4.74%	15,796
May 20, 2026	2.63	2.65	2.50	2.53	2.53	5.86%	5,455
May 19, 2026	2.28	2.39	2.28	2.39	2.39	-11.48%	2,284
May 18, 2026	2.75	2.75	2.55	2.70	2.70	-0.74%	1,901
May 15, 2026	2.63	2.73	2.60	2.72	2.72	6.25%	9,658
May 14, 2026	2.66	2.66	2.56	2.56	2.56	-3.03%	8,265
May 13, 2026	2.53	2.64	2.30	2.64	2.64	-2.22%	2,824
May 12, 2026	2.69	2.82	2.59	2.70	2.70	6.72%	18,331
May 11, 2026	2.01	2.74	2.01	2.53	2.53	-0.39%	27,396
May 8, 2026	2.81	2.81	2.54	2.54	2.54	-6.96%	694
May 7, 2026	2.86	2.86	2.65	2.73	2.73	-1.80%	16,811
May 6, 2026	2.80	2.87	2.53	2.78	2.78	3.35%	20,202
May 5, 2026	2.87	2.87	2.69	2.69	2.69	-5.28%	5,275
May 4, 2026	2.81	2.84	2.66	2.84	2.84	1.79%	8,652
May 1, 2026	2.78	2.79	2.75	2.79	2.79	-	11,273
Apr 30, 2026	2.79	2.79	2.70	2.79	2.79	-	6,219
Apr 29, 2026	2.79	2.79	2.78	2.79	2.79	-	4,865