ASCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	30.81	30.81	30.57	30.70	30.70	-0.97%	4,839
Apr 27, 2026	31.66	31.66	30.95	31.00	31.00	-0.79%	10,554
Apr 24, 2026	30.91	31.25	30.91	31.25	31.25	0.75%	16,279
Apr 23, 2026	31.29	31.29	30.66	31.01	31.01	-0.54%	20,124
Apr 22, 2026	31.37	31.38	31.08	31.18	31.18	0.32%	26,958
Apr 21, 2026	31.67	31.67	31.00	31.08	31.08	-0.99%	64,249
Apr 20, 2026	31.24	31.39	31.23	31.39	31.39	0.48%	6,271
Apr 17, 2026	30.89	31.34	30.89	31.24	31.24	2.29%	16,045
Apr 16, 2026	30.47	30.54	30.35	30.54	30.54	0.30%	23,589
Apr 15, 2026	30.49	30.61	30.37	30.45	30.45	0.03%	7,714
Apr 14, 2026	30.36	30.57	30.36	30.44	30.44	0.89%	20,275
Apr 13, 2026	29.63	30.20	29.63	30.17	30.17	1.61%	7,479
Apr 10, 2026	29.88	29.88	29.66	29.69	29.69	-0.62%	12,732
Apr 9, 2026	29.79	30.05	29.60	29.88	29.88	0.60%	13,386
Apr 8, 2026	29.71	29.90	29.43	29.70	29.70	3.16%	10,168
Apr 7, 2026	28.61	28.85	28.55	28.79	28.79	0.73%	5,413
Apr 6, 2026	28.46	28.58	28.39	28.58	28.58	0.53%	12,844
Apr 2, 2026	27.68	28.43	27.68	28.43	28.43	0.74%	7,938
Apr 1, 2026	28.38	28.49	28.22	28.22	28.22	1.11%	6,636
Mar 31, 2026	27.32	27.91	27.28	27.91	27.91	3.95%	7,769
Mar 30, 2026	27.51	27.51	26.80	26.85	26.85	-0.98%	11,653
Mar 27, 2026	27.34	27.36	27.00	27.12	27.12	-1.33%	27,021
Mar 26, 2026	27.87	28.03	27.47	27.48	27.48	-2.29%	30,994
Mar 25, 2026	27.95	28.20	27.95	28.12	28.12	1.09%	49,709
Mar 24, 2026	27.17	27.86	27.17	27.82	27.82	1.57%	18,447
Mar 23, 2026	27.56	27.75	27.32	27.39	27.39	2.55%	27,242
Mar 20, 2026	27.13	27.13	26.71	26.71	26.71	-2.04%	44,648
Mar 19, 2026	27.00	27.30	26.90	27.27	27.27	0.65%	3,209
Mar 18, 2026	27.26	27.34	27.08	27.09	27.09	-0.71%	12,316
Mar 17, 2026	27.24	27.39	27.21	27.28	27.28	0.86%	9,280
Mar 16, 2026	27.33	27.33	27.03	27.05	27.05	1.06%	7,192
Mar 13, 2026	27.03	27.03	26.70	26.77	26.77	-0.61%	11,633
Mar 12, 2026	27.02	27.24	26.92	26.93	26.93	-2.00%	10,334
Mar 11, 2026	27.42	27.58	27.34	27.48	27.48	-	14,699
Mar 10, 2026	27.59	27.92	27.48	27.48	27.48	-0.33%	13,681
Mar 9, 2026	26.32	27.57	26.32	27.57	27.57	1.29%	30,064
Mar 6, 2026	27.24	27.35	27.11	27.22	27.22	-1.99%	25,756
Mar 5, 2026	28.04	28.12	27.54	27.77	27.77	-1.28%	37,019
Mar 4, 2026	28.07	28.33	28.07	28.13	28.13	0.32%	18,253
Mar 3, 2026	27.22	28.18	27.22	28.04	28.04	-1.40%	19,997
Mar 2, 2026	28.27	28.50	28.23	28.44	28.44	0.46%	9,528
Feb 27, 2026	28.40	28.40	28.13	28.31	28.31	-2.11%	6,528
Feb 26, 2026	28.76	28.94	28.59	28.92	28.92	-0.88%	80,336
Feb 25, 2026	28.95	29.26	28.95	29.18	29.18	1.00%	5,417
Feb 24, 2026	28.46	28.94	28.46	28.89	28.89	1.43%	14,248
Feb 23, 2026	28.79	28.79	28.30	28.48	28.48	-2.10%	17,415
Feb 20, 2026	28.97	29.13	28.86	29.09	29.09	0.24%	17,824
Feb 19, 2026	28.85	32.41	28.77	29.02	29.02	-0.13%	45,517
Feb 18, 2026	29.25	29.25	28.91	29.06	29.06	0.45%	10,389
Feb 17, 2026	28.62	28.95	28.44	28.93	28.93	0.65%	25,914
Feb 13, 2026	28.05	28.80	28.05	28.74	28.74	1.73%	8,530
Feb 12, 2026	28.99	29.03	28.14	28.25	28.25	-1.62%	13,855
Feb 11, 2026	28.41	28.72	28.41	28.72	28.72	-0.27%	5,827
Feb 10, 2026	28.95	29.05	28.79	28.79	28.79	-0.61%	9,368
Feb 9, 2026	28.89	29.12	28.89	28.97	28.97	-	8,784
Feb 6, 2026	28.51	29.00	28.51	28.97	28.97	3.98%	20,643
Feb 5, 2026	28.06	28.12	27.77	27.86	27.86	-0.85%	25,383
Feb 4, 2026	28.33	28.40	27.76	28.10	28.10	-0.18%	6,171
Feb 3, 2026	28.56	28.56	27.89	28.15	28.15	-1.19%	9,855
Feb 2, 2026	28.28	28.61	28.27	28.49	28.49	0.99%	22,375
Jan 30, 2026	28.56	28.56	28.05	28.21	28.21	-1.88%	32,506
Jan 29, 2026	28.61	28.75	28.24	28.75	28.75	0.84%	23,564
Jan 28, 2026	28.65	28.65	28.48	28.51	28.51	-0.30%	11,086
Jan 27, 2026	28.51	28.60	28.44	28.60	28.60	0.27%	17,557
Jan 26, 2026	28.63	28.63	28.46	28.52	28.52	0.25%	11,276
Jan 23, 2026	28.55	28.55	28.31	28.45	28.45	-1.04%	7,747
Jan 22, 2026	28.95	28.95	28.66	28.75	28.75	0.87%	9,895
Jan 21, 2026	28.30	28.54	28.15	28.50	28.50	1.32%	11,792
Jan 20, 2026	28.01	28.40	28.01	28.13	28.13	-1.29%	69,318
Jan 16, 2026	28.53	28.66	28.35	28.50	28.50	-0.19%	18,686
Jan 15, 2026	28.41	28.68	28.41	28.55	28.55	1.34%	4,591
Jan 14, 2026	28.17	28.26	27.98	28.17	28.17	-0.16%	5,504
Jan 13, 2026	28.31	28.39	28.19	28.22	28.22	0.02%	13,190
Jan 12, 2026	28.06	28.25	27.98	28.21	28.21	0.08%	6,315
Jan 9, 2026	28.14	28.22	27.93	28.19	28.19	0.97%	9,291
Jan 8, 2026	27.77	28.64	27.75	27.92	27.92	0.36%	146,802
Jan 7, 2026	27.84	27.84	27.53	27.82	27.82	-0.10%	23,294
Jan 6, 2026	27.43	27.87	27.40	27.85	27.85	1.15%	5,785
Jan 5, 2026	27.35	27.58	27.35	27.53	27.53	1.29%	7,682
Jan 2, 2026	27.02	27.18	26.93	27.18	27.18	1.30%	5,759
Dec 31, 2025	27.05	27.05	26.83	26.83	26.83	-1.90%	11,593
Dec 30, 2025	27.67	27.67	27.35	27.35	27.35	-1.33%	7,431
Dec 29, 2025	27.71	27.73	27.67	27.72	27.72	-0.82%	10,418
Dec 26, 2025	28.01	28.01	27.91	27.95	27.95	-0.18%	6,155
Dec 24, 2025	27.96	28.00	27.93	28.00	28.00	0.43%	6,627
Dec 23, 2025	27.96	27.96	27.82	27.88	27.88	-0.47%	12,449
Dec 22, 2025	27.97	28.14	27.97	28.01	28.01	0.87%	9,431
Dec 19, 2025	27.68	27.78	27.68	27.77	27.71	1.14%	6,426
Dec 18, 2025	27.39	27.59	27.38	27.46	27.40	1.28%	8,994
Dec 17, 2025	27.46	27.46	27.07	27.11	27.05	-0.41%	22,186
Dec 16, 2025	26.64	27.37	26.64	27.22	27.16	-0.49%	6,783
Dec 15, 2025	27.51	27.53	27.36	27.36	27.30	-0.31%	2,051
Dec 12, 2025	27.85	27.85	27.44	27.44	27.38	-1.51%	5,155
Dec 11, 2025	27.61	27.90	27.61	27.86	27.80	0.98%	11,426
Dec 10, 2025	27.22	27.66	27.22	27.59	27.53	1.47%	1,855
Dec 9, 2025	27.03	27.31	27.03	27.19	27.13	-0.04%	12,134
Dec 8, 2025	27.32	27.32	27.20	27.20	27.14	-0.49%	5,129
Dec 5, 2025	27.32	27.33	27.27	27.33	27.28	0.01%	964
Dec 4, 2025	27.13	27.36	27.13	27.33	27.27	0.66%	2,591
Dec 3, 2025	26.86	27.15	26.86	27.15	27.09	1.65%	3,252