AsiaStrategy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	1.71	1.79	1.68	1.69	1.69	0.60%	2,766
Jul 29, 2026	1.73	1.80	1.68	1.68	1.68	-6.67%	3,372
Jul 28, 2026	1.91	2.03	1.64	1.80	1.80	-14.29%	22,816
Jul 27, 2026	2.06	2.10	1.96	2.10	2.10	0.48%	99,541
Jul 24, 2026	2.16	2.35	1.99	2.09	2.09	-5.86%	152,096
Jul 23, 2026	2.12	3.21	1.65	2.22	2.22	8.29%	1,504,593
Jul 22, 2026	1.69	2.20	1.69	2.05	2.05	27.33%	155,601
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%	32,353
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%	22,644
Jul 15, 2026	1.85	1.85	1.60	1.60	1.60	-14.44%	5,816
Jul 14, 2026	1.87	1.91	1.25	1.87	1.87	-	30,791
Jul 13, 2026	1.86	2.24	1.74	1.87	1.87	-1.58%	35,728
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