AsiaStrategy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	2.44	2.44	2.40	2.40	2.40	3.00%	4,340
Nov 5, 2026	2.41	2.41	2.31	2.33	2.33	-4.12%	28,091
Nov 4, 2026	2.41	2.46	2.41	2.43	2.43	0.83%	2,396
Nov 3, 2026	2.46	2.46	2.40	2.41	2.41	-1.63%	3,953
Nov 2, 2026	2.40	2.46	2.40	2.45	2.45	-	16,819
Oct 30, 2026	2.39	2.46	2.38	2.45	2.45	3.16%	14,976
Oct 29, 2026	2.28	2.46	2.28	2.38	2.38	-2.66%	17,597
Oct 28, 2026	2.23	2.44	2.19	2.44	2.44	7.02%	74,034
Oct 27, 2026	2.31	2.32	2.24	2.28	2.28	-0.87%	4,679
Oct 26, 2026	2.33	2.40	2.27	2.30	2.30	-4.17%	18,239
Oct 23, 2026	2.26	2.40	2.26	2.40	2.40	-2.04%	2,234
Oct 22, 2026	2.19	2.50	2.19	2.45	2.45	10.86%	32,222
Oct 21, 2026	2.40	2.44	2.21	2.21	2.21	-7.14%	6,604
Oct 20, 2026	2.40	2.40	2.38	2.38	2.38	-2.06%	1,615
Oct 19, 2026	2.48	2.54	2.40	2.43	2.43	2.10%	42,304
Oct 16, 2026	2.46	2.50	2.36	2.38	2.38	-3.25%	23,980
Oct 15, 2026	2.38	2.50	2.37	2.46	2.46	-0.40%	15,779
Oct 14, 2026	2.32	2.57	2.20	2.47	2.47	7.39%	85,727
Oct 13, 2026	2.46	2.59	2.14	2.30	2.30	-6.88%	126,900
Oct 12, 2026	2.40	2.52	2.28	2.47	2.47	2.92%	101,999
Oct 9, 2026	2.20	2.40	2.18	2.40	2.40	6.67%	87,608
Oct 8, 2026	2.16	2.25	2.10	2.25	2.25	7.66%	77,721
Oct 7, 2026	2.09	2.09	2.00	2.09	2.09	1.46%	21,586
Oct 6, 2026	2.11	2.15	2.00	2.06	2.06	-2.37%	48,026
Oct 5, 2026	2.08	2.15	2.02	2.11	2.11	-5.38%	109,642
Oct 2, 2026	2.34	2.37	2.05	2.23	2.23	-7.08%	1,480,157
Oct 1, 2026	2.35	2.40	2.35	2.40	2.40	4.31%	5,347,862
Sep 30, 2026	2.31	2.39	2.30	2.30	2.30	-2.13%	3,001
Sep 29, 2026	1.96	2.40	1.96	2.35	2.35	13.03%	33,841
Sep 28, 2026	2.19	2.30	1.90	2.08	2.08	4.00%	33,641
Sep 25, 2026	1.99	2.00	1.99	2.00	2.00	-4.76%	680
Sep 24, 2026	2.10	2.10	2.10	2.10	2.10	-6.25%	432
Sep 23, 2026	2.17	2.29	2.17	2.24	2.24	3.23%	3,089
Sep 22, 2026	2.23	2.29	2.17	2.17	2.17	-4.41%	3,708
Sep 21, 2026	2.30	2.30	2.27	2.27	2.27	2.25%	6,814
Sep 18, 2026	2.27	2.27	2.22	2.22	2.22	-0.45%	1,374
Sep 17, 2026	2.29	2.30	2.22	2.23	2.23	-1.76%	1,417
Sep 16, 2026	2.28	2.28	2.26	2.27	2.27	2.25%	1,581
Sep 15, 2026	2.23	2.23	2.17	2.22	2.22	-	975
Sep 14, 2026	2.28	2.28	2.22	2.22	2.22	-0.89%	2,706
Sep 11, 2026	2.25	2.28	2.24	2.24	2.24	0.90%	5,597
Sep 10, 2026	2.17	2.23	2.14	2.22	2.22	1.83%	17,514
Sep 9, 2026	2.22	2.33	2.13	2.18	2.18	0.46%	21,407
Sep 8, 2026	2.31	2.47	2.13	2.17	2.17	-7.66%	84,723
Sep 4, 2026	2.36	2.43	2.32	2.35	2.35	-2.49%	10,490
Sep 3, 2026	2.31	2.57	2.31	2.41	2.41	0.42%	60,265
Sep 2, 2026	2.16	2.40	2.16	2.40	2.40	15.38%	17,729
Sep 1, 2026	1.90	2.20	1.90	2.08	2.08	8.90%	61,571
Aug 31, 2026	1.72	1.99	1.72	1.91	1.91	17.90%	106,017
Aug 28, 2026	1.95	1.95	1.49	1.62	1.62	-16.92%	503,199