AsiaStrategy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	429
Sep 23, 2026	2.17	2.29	2.17	2.24	2.24	3.23%	3,088
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%	6,813
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
Aug 27, 2026	1.92	2.00	1.92	1.95	1.95	-	5,682
Aug 26, 2026	2.19	2.21	1.95	1.95	1.95	-8.02%	44,198
Aug 25, 2026	2.27	2.28	2.03	2.12	2.12	-2.30%	282,072
Aug 24, 2026	1.92	2.25	1.92	2.17	2.17	10.15%	11,519
Aug 21, 2026	2.09	2.11	1.90	1.97	1.97	-5.74%	19,321
Aug 20, 2026	2.34	2.34	1.99	2.09	2.09	-9.13%	4,358
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%	1,651,307
Aug 13, 2026	2.80	2.94	2.55	2.86	2.86	1.06%	100,043
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%	197,730
Aug 10, 2026	2.44	3.18	2.34	2.83	2.83	10.55%	208,022
Aug 7, 2026	2.42	2.76	2.30	2.56	2.56	11.06%	54,602
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