AsiaStrategy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	2.90	3.17	2.80	2.83	-	1.07%	9,057
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
Apr 28, 2026	2.79	2.80	2.79	2.79	2.79	-0.07%	5,227
Apr 27, 2026	2.80	2.81	2.79	2.79	2.79	0.07%	10,002
Apr 24, 2026	2.80	2.96	2.72	2.79	2.79	-0.71%	29,473
Apr 23, 2026	2.38	2.81	2.19	2.81	2.81	21.12%	53,340
Apr 22, 2026	2.30	2.51	2.14	2.32	2.32	0.87%	62,506
Apr 21, 2026	2.27	2.39	2.02	2.30	2.30	2.22%	19,245
Apr 20, 2026	2.25	2.27	2.25	2.25	2.25	-0.09%	7,292
Apr 17, 2026	2.29	2.29	2.23	2.25	2.25	0.09%	10,310
Apr 16, 2026	2.15	2.27	2.15	2.25	2.25	4.65%	9,460
Apr 15, 2026	2.20	2.22	2.12	2.15	2.15	-0.69%	12,594
Apr 14, 2026	2.04	2.30	2.04	2.17	2.17	7.18%	13,679
Apr 13, 2026	1.76	2.03	1.76	2.02	2.02	6.88%	17,817
Apr 10, 2026	1.90	1.92	1.88	1.89	1.89	-0.32%	5,902
Apr 9, 2026	1.92	1.92	1.85	1.90	1.90	-0.84%	8,833
Apr 8, 2026	1.96	1.96	1.85	1.91	1.91	6.82%	2,737
Apr 7, 2026	2.11	2.11	1.77	1.79	1.79	-14.35%	17,644
Apr 6, 2026	2.06	2.12	2.00	2.09	2.09	1.45%	4,504
Apr 2, 2026	2.04	2.10	2.04	2.06	2.06	0.24%	6,702
Apr 1, 2026	2.00	2.07	2.00	2.06	2.06	3.27%	2,656
Mar 31, 2026	1.87	2.04	1.87	1.99	1.99	5.85%	23,156
Mar 30, 2026	1.76	1.88	1.76	1.88	1.88	6.82%	4,209
Mar 27, 2026	1.79	1.89	1.73	1.76	1.76	-2.22%	6,337
Mar 26, 2026	1.91	1.92	1.80	1.80	1.80	-6.25%	1,876
Mar 25, 2026	1.84	1.92	1.80	1.92	1.92	3.78%	16,068
Mar 24, 2026	1.85	1.91	1.80	1.85	1.85	-	12,885
Mar 23, 2026	1.84	1.85	1.83	1.85	1.85	1.65%	3,283
Mar 20, 2026	1.88	1.89	1.82	1.82	1.82	1.68%	1,459
Mar 19, 2026	1.84	1.91	1.79	1.79	1.79	-7.73%	9,895