ASEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	19.96	20.08	19.92	20.00	20.00	0.45%	21,948
Jun 25, 2026	19.99	20.15	19.87	19.91	19.91	0.05%	15,259
Jun 24, 2026	19.95	19.98	19.85	19.90	19.90	-0.75%	10,015
Jun 23, 2026	20.09	20.18	20.04	20.05	20.05	-1.57%	16,418
Jun 22, 2026	20.32	20.41	20.20	20.37	20.37	-0.35%	34,649
Jun 18, 2026	20.56	20.58	20.40	20.44	20.44	0.21%	21,288
Jun 17, 2026	20.56	20.69	20.38	20.40	20.40	-0.39%	32,158
Jun 16, 2026	20.40	20.50	20.40	20.48	20.48	0.74%	29,958
Jun 15, 2026	20.27	20.47	20.25	20.33	20.33	2.03%	83,370
Jun 12, 2026	19.87	20.00	19.87	19.93	19.93	0.69%	33,689
Jun 11, 2026	19.64	19.92	19.61	19.79	19.79	1.10%	44,636
Jun 10, 2026	19.50	19.69	19.47	19.58	19.57	-0.18%	13,040
Jun 9, 2026	19.84	19.84	19.44	19.61	19.61	0.80%	48,507
Jun 8, 2026	19.48	19.57	19.38	19.46	19.46	-0.43%	19,617
Jun 5, 2026	19.77	20.41	19.50	19.54	19.54	-2.40%	50,926
Jun 4, 2026	20.04	20.25	20.01	20.02	20.02	-0.25%	21,518
Jun 3, 2026	20.05	20.47	19.95	20.07	20.07	-0.69%	31,159
Jun 2, 2026	20.14	20.38	20.12	20.21	20.21	1.51%	74,985
Jun 1, 2026	19.85	19.93	19.68	19.91	19.91	0.56%	52,353
May 29, 2026	19.87	19.87	19.80	19.80	19.80	-0.55%	11,507
May 28, 2026	19.76	19.95	19.76	19.91	19.91	-0.05%	6,256
May 27, 2026	20.07	20.07	19.87	19.92	19.92	0.15%	23,757
May 26, 2026	19.80	19.96	19.74	19.89	19.89	-0.15%	155,131
May 22, 2026	19.90	20.00	19.79	19.92	19.92	-0.46%	64,932
May 21, 2026	19.91	20.07	19.79	20.01	20.01	-0.24%	16,923
May 20, 2026	19.88	20.11	19.88	20.06	20.06	0.79%	16,544
May 19, 2026	19.81	19.95	19.79	19.90	19.90	-0.09%	14,644
May 18, 2026	19.86	19.99	19.84	19.92	19.92	1.01%	10,710
May 15, 2026	19.72	19.85	19.72	19.72	19.72	-1.15%	21,108
May 14, 2026	19.92	20.20	19.88	19.95	19.95	-0.16%	17,181
May 13, 2026	19.97	20.02	19.92	19.98	19.98	1.32%	13,525
May 12, 2026	19.68	19.82	19.56	19.72	19.72	-0.30%	45,834
May 11, 2026	19.79	19.98	19.75	19.78	19.78	0.03%	30,604
May 8, 2026	19.76	19.85	19.70	19.78	19.77	0.13%	15,965
May 7, 2026	19.85	19.98	19.71	19.75	19.75	-0.55%	24,482
May 6, 2026	19.70	19.91	19.64	19.86	19.86	1.54%	22,405
May 5, 2026	19.50	19.70	19.50	19.56	19.56	0.59%	43,649
May 4, 2026	19.62	19.62	19.33	19.45	19.45	-0.84%	42,722
May 1, 2026	19.60	19.73	19.55	19.61	19.61	0.36%	42,206
Apr 30, 2026	19.46	19.68	19.31	19.54	19.54	1.59%	11,544
Apr 29, 2026	19.39	19.39	19.15	19.24	19.24	-0.55%	17,597
Apr 28, 2026	19.40	19.40	19.32	19.34	19.34	-0.82%	9,194
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%	5,467
Apr 22, 2026	19.73	19.79	19.69	19.69	19.69	0.46%	12,831
Apr 21, 2026	19.86	19.94	19.60	19.60	19.60	-1.11%	34,710
Apr 20, 2026	19.91	19.97	19.75	19.82	19.82	-1.05%	24,077
Apr 17, 2026	19.97	20.13	19.96	20.03	20.03	1.01%	26,974
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%	33,405
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%	23,206
Apr 10, 2026	19.92	19.95	19.76	19.81	19.81	-0.25%	41,923
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%	50,485
Apr 7, 2026	19.15	19.22	19.08	19.21	19.21	-0.83%	12,892
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%	39,275
Apr 1, 2026	19.50	19.68	19.50	19.58	19.58	0.77%	58,349
Mar 31, 2026	19.13	19.45	19.13	19.43	19.43	2.16%	37,359
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%	21,948
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%	29,957
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%	8,080
Mar 17, 2026	19.55	19.65	19.51	19.62	19.62	2.29%	65,253
Mar 16, 2026	19.12	19.28	19.12	19.18	19.18	1.27%	45,314
Mar 13, 2026	19.08	19.17	18.84	18.94	18.94	-0.89%	26,225
Mar 12, 2026	19.31	19.37	19.02	19.11	19.11	-1.29%	56,492
Mar 11, 2026	19.39	19.47	19.31	19.36	19.36	-	26,908
Mar 10, 2026	19.34	19.70	19.33	19.36	19.36	0.78%	115,837
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%	43,150
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%	42,061
Feb 27, 2026	20.53	20.53	20.33	20.38	20.38	-0.39%	36,126
Feb 26, 2026	20.56	20.57	20.43	20.46	20.46	-0.92%	42,783
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%	50,152
Feb 23, 2026	20.61	20.63	20.41	20.47	20.47	-0.44%	39,562
Feb 20, 2026	20.28	20.58	20.28	20.56	20.56	1.07%	32,781
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%	31,091
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%	49,763
Feb 5, 2026	19.77	19.77	19.60	19.60	19.60	-0.76%	27,909
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