ASEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	19.40	19.40	19.32	19.34	19.34	-0.82%	9,187
Apr 27, 2026	19.47	19.50	19.43	19.50	19.50	0.15%	18,231
Apr 24, 2026	19.58	19.61	19.40	19.47	19.47	-0.10%	27,638
Apr 23, 2026	19.67	19.67	19.47	19.49	19.49	-1.02%	5,465
Apr 22, 2026	19.73	19.79	19.69	19.69	19.69	0.46%	12,828
Apr 21, 2026	19.86	19.94	19.60	19.60	19.60	-1.11%	34,568
Apr 20, 2026	19.91	19.97	19.75	19.82	19.82	-1.05%	24,076
Apr 17, 2026	19.97	20.13	19.96	20.03	20.03	1.01%	26,973
Apr 16, 2026	19.88	19.88	19.75	19.83	19.83	-1.10%	12,542
Apr 15, 2026	20.02	20.09	19.88	20.05	20.05	-0.30%	33,078
Apr 14, 2026	20.03	20.14	19.93	20.11	20.11	0.91%	70,468
Apr 13, 2026	19.59	19.93	19.59	19.93	19.93	0.60%	23,204
Apr 10, 2026	19.92	19.95	19.76	19.81	19.81	-0.25%	41,903
Apr 9, 2026	19.75	19.89	19.59	19.86	19.86	0.05%	46,555
Apr 8, 2026	19.86	19.86	19.68	19.85	19.85	3.33%	49,925
Apr 7, 2026	19.15	19.22	19.08	19.21	19.21	-0.83%	12,843
Apr 6, 2026	19.43	19.43	19.29	19.37	19.37	-0.31%	20,099
Apr 2, 2026	19.33	19.50	19.06	19.43	19.43	-0.77%	39,274
Apr 1, 2026	19.50	19.68	19.50	19.58	19.58	0.77%	58,314
Mar 31, 2026	19.13	19.45	19.13	19.43	19.43	2.16%	37,346
Mar 30, 2026	19.13	19.13	18.98	19.02	19.02	-0.47%	81,840
Mar 27, 2026	19.36	19.36	19.01	19.11	19.11	-0.26%	21,593
Mar 26, 2026	19.24	19.34	19.15	19.16	19.16	-1.49%	25,879
Mar 25, 2026	19.40	19.66	19.36	19.45	19.45	2.26%	19,481
Mar 24, 2026	19.00	19.15	18.98	19.02	19.02	-2.06%	25,754
Mar 23, 2026	19.33	19.57	19.20	19.42	19.42	2.18%	54,044
Mar 20, 2026	19.28	19.35	19.00	19.01	19.01	-1.93%	29,797
Mar 19, 2026	19.23	19.49	19.11	19.38	19.38	0.26%	19,153
Mar 18, 2026	19.60	19.62	19.29	19.33	19.33	-1.48%	8,074
Mar 17, 2026	19.55	19.65	19.51	19.62	19.62	2.29%	64,848
Mar 16, 2026	19.12	19.28	19.12	19.18	19.18	1.27%	45,113
Mar 13, 2026	19.08	19.17	18.84	18.94	18.94	-0.89%	26,208
Mar 12, 2026	19.31	19.37	19.02	19.11	19.11	-1.29%	56,474
Mar 11, 2026	19.39	19.47	19.31	19.36	19.36	-	26,903
Mar 10, 2026	19.34	19.70	19.33	19.36	19.36	0.78%	115,831
Mar 9, 2026	18.87	19.21	18.80	19.21	19.21	0.68%	75,658
Mar 6, 2026	19.07	19.11	18.89	19.08	19.08	-0.88%	66,905
Mar 5, 2026	19.41	19.47	19.10	19.25	19.25	-1.23%	43,148
Mar 4, 2026	19.35	19.49	19.25	19.49	19.49	-0.05%	41,753
Mar 3, 2026	19.57	19.69	19.25	19.50	19.50	-1.56%	112,649
Mar 2, 2026	19.82	19.89	19.70	19.81	19.81	-2.80%	41,742
Feb 27, 2026	20.53	20.53	20.33	20.38	20.38	-0.39%	36,117
Feb 26, 2026	20.56	20.57	20.43	20.46	20.46	-0.92%	42,618
Feb 25, 2026	20.60	20.70	20.53	20.65	20.65	0.58%	40,405
Feb 24, 2026	20.50	20.58	20.46	20.53	20.53	0.29%	49,960
Feb 23, 2026	20.61	20.63	20.41	20.47	20.47	-0.44%	39,062
Feb 20, 2026	20.28	20.58	20.28	20.56	20.56	1.07%	32,546
Feb 19, 2026	20.26	20.34	20.24	20.34	20.34	0.76%	27,378
Feb 18, 2026	20.15	20.33	20.15	20.19	20.19	0.20%	27,009
Feb 17, 2026	20.00	20.21	20.00	20.15	20.15	0.10%	45,289
Feb 13, 2026	20.17	20.23	20.04	20.13	20.13	-0.69%	108,660
Feb 12, 2026	20.32	20.47	20.22	20.27	20.27	-0.05%	31,062
Feb 11, 2026	20.17	20.29	20.10	20.28	20.28	1.20%	42,610
Feb 10, 2026	20.14	20.15	20.04	20.04	20.04	0.10%	104,618
Feb 9, 2026	20.00	20.07	19.95	20.02	20.02	0.15%	200,297
Feb 6, 2026	19.71	19.99	19.71	19.99	19.99	1.99%	49,733
Feb 5, 2026	19.77	19.77	19.60	19.60	19.60	-0.76%	27,309
Feb 4, 2026	19.72	19.80	19.62	19.75	19.75	0.71%	42,779
Feb 3, 2026	19.61	19.63	19.51	19.61	19.61	0.46%	45,947
Feb 2, 2026	19.45	19.58	19.31	19.52	19.52	0.26%	59,550
Jan 30, 2026	19.48	19.59	19.38	19.47	19.47	-0.26%	232,336
Jan 29, 2026	19.55	19.59	19.41	19.52	19.52	-0.05%	30,413
Jan 28, 2026	19.65	19.65	19.40	19.53	19.53	-1.56%	66,826
Jan 27, 2026	19.69	19.84	19.69	19.84	19.84	1.85%	40,238
Jan 26, 2026	19.49	19.53	19.39	19.48	19.48	0.05%	82,192
Jan 23, 2026	19.29	19.47	19.19	19.47	19.47	2.20%	98,215
Jan 22, 2026	19.20	19.29	19.05	19.05	19.05	-0.16%	37,896
Jan 21, 2026	18.98	19.09	18.90	19.08	19.08	0.74%	80,495
Jan 20, 2026	19.00	19.05	18.90	18.94	18.94	-0.32%	84,619
Jan 16, 2026	19.04	19.05	18.93	19.00	19.00	0.21%	19,906
Jan 15, 2026	18.90	19.02	18.89	18.96	18.96	1.01%	19,656
Jan 14, 2026	18.78	18.84	18.75	18.77	18.77	0.27%	24,363
Jan 13, 2026	18.83	18.85	18.70	18.72	18.72	-0.29%	31,733
Jan 12, 2026	18.72	18.81	18.70	18.78	18.78	0.67%	23,772
Jan 9, 2026	18.60	18.71	18.60	18.65	18.65	0.27%	19,431
Jan 8, 2026	18.61	18.64	18.52	18.60	18.60	-0.80%	144,047
Jan 7, 2026	18.85	18.85	18.70	18.75	18.75	-0.58%	134,735
Jan 6, 2026	18.86	18.86	18.77	18.86	18.86	0.69%	88,209
Jan 5, 2026	18.64	18.73	18.57	18.73	18.73	1.68%	42,106
Jan 2, 2026	18.47	18.48	18.38	18.42	18.42	0.50%	39,402
Dec 31, 2025	18.50	18.50	18.30	18.33	18.33	-0.71%	37,009
Dec 30, 2025	18.53	18.54	18.43	18.46	18.46	-1.44%	40,335
Dec 29, 2025	18.79	18.81	18.66	18.73	18.36	-0.32%	41,914
Dec 26, 2025	18.84	18.85	18.77	18.79	18.42	-0.16%	10,926
Dec 24, 2025	18.76	18.86	18.76	18.82	18.45	-0.48%	35,293
Dec 23, 2025	18.76	18.94	18.66	18.91	18.54	0.59%	27,914
Dec 22, 2025	18.66	18.80	18.58	18.80	18.43	1.73%	49,578
Dec 19, 2025	18.53	18.53	18.40	18.48	18.11	0.43%	71,963
Dec 18, 2025	18.53	18.59	18.40	18.40	18.04	0.11%	121,627
Dec 17, 2025	18.63	18.63	18.38	18.38	18.02	-1.08%	168,791
Dec 16, 2025	18.61	18.62	18.52	18.58	18.21	-0.16%	190,926
Dec 15, 2025	18.53	18.69	18.44	18.61	18.24	1.86%	47,517
Dec 12, 2025	18.40	18.40	18.27	18.27	17.91	-0.54%	17,969
Dec 11, 2025	18.20	18.39	18.20	18.37	18.01	0.99%	43,870
Dec 10, 2025	18.20	18.25	18.15	18.19	17.83	0.28%	17,992
Dec 9, 2025	18.15	18.18	18.09	18.14	17.78	0.22%	11,971
Dec 8, 2025	18.14	18.15	18.03	18.10	17.74	-0.49%	53,591
Dec 5, 2025	18.21	18.21	18.14	18.19	17.83	0.22%	22,344
Dec 4, 2025	18.25	18.25	18.07	18.15	17.79	-0.52%	22,095
Dec 3, 2025	18.20	18.27	18.19	18.25	17.88	0.25%	59,160