ASET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2025	33.30	36.45	33.12	34.27	34.27	2.92%	8,560
Oct 17, 2025	33.30	33.30	33.30	33.30	33.30	-0.02%	71
Oct 16, 2025	33.30	33.30	33.30	33.30	33.30	-	313
Oct 15, 2025	33.28	33.33	33.28	33.30	33.30	-0.07%	997
Oct 14, 2025	33.33	33.33	33.33	33.33	33.31	0.06%	191
Oct 13, 2025	33.30	33.32	33.29	33.31	33.29	-0.02%	1,533
Oct 10, 2025	33.32	33.36	33.30	33.31	33.29	0.12%	3,823
Oct 9, 2025	33.32	33.32	33.27	33.27	33.26	-0.50%	188
Oct 8, 2025	33.44	33.44	33.44	33.44	33.42	0.07%	121
Oct 7, 2025	33.50	33.50	33.42	33.42	33.40	-0.52%	410
Oct 6, 2025	33.61	33.61	33.59	33.59	33.57	-0.39%	156
Oct 3, 2025	33.70	33.84	33.70	33.72	33.70	0.71%	894
Oct 2, 2025	33.48	33.48	33.48	33.48	33.47	-0.29%	99
Oct 1, 2025	33.63	33.63	33.58	33.58	33.56	0.01%	828
Sep 30, 2025	33.41	33.57	33.41	33.57	33.56	0.46%	623
Sep 29, 2025	33.39	33.42	33.39	33.42	33.40	0.16%	491
Sep 26, 2025	33.33	33.37	33.29	33.37	33.35	0.71%	820
Sep 25, 2025	33.19	33.19	33.08	33.13	33.11	-1.01%	340
Sep 24, 2025	33.47	33.47	33.47	33.47	33.23	-0.32%	31
Sep 23, 2025	33.54	33.59	33.54	33.58	33.34	0.23%	759
Sep 22, 2025	33.33	33.51	33.33	33.50	33.26	0.15%	480
Sep 19, 2025	33.45	33.45	33.45	33.45	33.21	-0.16%	246
Sep 18, 2025	33.53	33.53	33.50	33.50	33.26	-0.22%	225
Sep 17, 2025	33.73	33.73	33.58	33.58	33.34	-0.15%	515
Sep 16, 2025	33.63	33.63	33.63	33.63	33.39	-0.33%	120
Sep 15, 2025	33.79	33.79	33.74	33.74	33.50	0.07%	473
Sep 12, 2025	33.71	33.71	33.71	33.71	33.47	-0.29%	127
Sep 11, 2025	33.64	33.81	33.63	33.81	33.57	1.27%	386
Sep 10, 2025	33.42	33.42	33.34	33.39	33.15	0.37%	1,476
Sep 9, 2025	33.26	33.31	33.26	33.27	33.03	-0.17%	695
Sep 8, 2025	33.16	33.35	33.16	33.32	33.09	-0.21%	719
Sep 5, 2025	33.33	33.43	33.30	33.39	33.16	0.60%	563
Sep 4, 2025	33.13	33.26	33.13	33.20	32.96	0.38%	515
Sep 3, 2025	33.07	33.07	33.07	33.07	32.84	-0.16%	80
Sep 2, 2025	33.17	33.17	33.06	33.13	32.89	-1.08%	666
Aug 29, 2025	33.48	33.50	33.48	33.49	33.25	0.07%	601
Aug 28, 2025	33.46	33.46	33.46	33.46	33.22	-0.07%	16
Aug 27, 2025	33.49	33.49	33.49	33.49	33.25	0.39%	61
Aug 26, 2025	33.36	33.36	33.36	33.36	33.12	-0.04%	250
Aug 25, 2025	33.45	33.45	33.37	33.37	33.13	-0.86%	153
Aug 22, 2025	33.66	33.66	33.66	33.66	33.42	1.18%	31
Aug 21, 2025	33.26	33.27	33.26	33.27	33.03	-0.34%	503
Aug 20, 2025	33.38	33.38	33.38	33.38	33.14	0.51%	45
Aug 19, 2025	33.21	33.21	33.21	33.21	32.97	0.52%	149
Aug 18, 2025	33.09	33.09	33.03	33.03	32.80	-0.42%	581
Aug 15, 2025	33.17	33.17	33.17	33.17	32.94	0.51%	80
Aug 14, 2025	32.95	33.01	32.95	33.01	32.77	-0.52%	259
Aug 13, 2025	33.18	33.18	33.18	33.18	32.94	0.63%	165
Aug 12, 2025	32.97	32.97	32.97	32.97	32.73	0.83%	49
Aug 11, 2025	32.70	32.70	32.70	32.70	32.46	-0.19%	65
Aug 8, 2025	32.76	32.76	32.76	32.76	32.52	-0.06%	17
Aug 7, 2025	32.78	32.78	32.78	32.78	32.54	0.36%	119
Aug 6, 2025	32.75	32.75	32.66	32.66	32.43	0.19%	229
Aug 5, 2025	32.53	32.62	32.53	32.60	32.37	0.29%	3,085
Aug 4, 2025	32.50	32.50	32.50	32.50	32.27	0.84%	202
Aug 1, 2025	32.23	32.23	32.23	32.23	32.00	0.23%	128
Jul 31, 2025	32.29	32.29	32.16	32.16	31.93	-0.40%	217
Jul 30, 2025	32.64	32.64	32.29	32.29	32.05	-1.24%	4,003
Jul 29, 2025	32.63	32.69	32.63	32.69	32.46	0.67%	342
Jul 28, 2025	32.48	32.48	32.48	32.48	32.24	-1.42%	160
Jul 25, 2025	32.82	32.94	32.82	32.94	32.71	-0.13%	148
Jul 24, 2025	32.99	32.99	32.99	32.99	32.75	-0.12%	15
Jul 23, 2025	33.03	33.03	33.03	33.03	32.79	-0.11%	20
Jul 22, 2025	32.89	33.06	32.89	33.06	32.83	1.44%	129
Jul 21, 2025	32.64	32.64	32.60	32.60	32.36	0.40%	426
Jul 18, 2025	32.49	32.49	32.46	32.46	32.23	0.01%	792
Jul 17, 2025	32.46	32.46	32.46	32.46	32.23	0.12%	346
Jul 16, 2025	32.30	32.44	32.30	32.42	32.19	0.45%	1,140
Jul 15, 2025	32.28	32.28	32.28	32.28	32.05	-1.28%	8
Jul 14, 2025	32.61	32.70	32.61	32.70	32.47	0.62%	801
Jul 11, 2025	32.44	32.50	32.44	32.50	32.27	-0.40%	159
Jul 10, 2025	32.68	32.68	32.63	32.63	32.40	0.04%	230
Jul 9, 2025	32.49	32.62	32.48	32.62	32.39	0.22%	4,221
Jul 8, 2025	32.48	32.62	32.48	32.55	32.32	-0.02%	562
Jul 7, 2025	32.66	32.67	32.46	32.55	32.32	-1.08%	1,761
Jul 3, 2025	32.85	32.91	32.79	32.91	32.68	0.23%	1,042
Jul 2, 2025	32.78	32.85	32.71	32.84	32.60	-0.22%	2,587
Jul 1, 2025	32.67	32.91	32.67	32.91	32.68	0.90%	488
Jun 30, 2025	32.54	32.62	32.54	32.62	32.38	0.36%	338
Jun 27, 2025	32.35	32.50	32.35	32.50	32.27	0.36%	550
Jun 26, 2025	32.24	32.39	32.24	32.39	32.15	-0.14%	1,357
Jun 25, 2025	32.53	32.56	32.43	32.43	31.87	-1.43%	1,288
Jun 24, 2025	32.91	32.91	32.90	32.90	32.33	0.21%	1,076
Jun 23, 2025	32.83	32.83	32.83	32.83	32.26	1.08%	92
Jun 20, 2025	32.60	32.60	32.48	32.48	31.92	-0.02%	560
Jun 18, 2025	32.48	32.48	32.48	32.48	31.92	-0.11%	134
Jun 17, 2025	32.46	32.52	32.46	32.52	31.96	-0.25%	200
Jun 16, 2025	32.92	32.92	32.60	32.60	32.04	-0.18%	357
Jun 13, 2025	32.61	32.66	32.61	32.66	32.09	-0.46%	166
Jun 12, 2025	32.81	32.81	32.81	32.81	32.24	0.84%	75
Jun 11, 2025	32.70	32.70	32.54	32.54	31.98	-0.49%	1,065
Jun 10, 2025	32.62	32.70	32.62	32.70	32.13	0.77%	581
Jun 9, 2025	32.52	32.52	32.45	32.45	31.89	-0.20%	383
Jun 6, 2025	32.52	32.52	32.52	32.52	31.95	0.11%	313
Jun 5, 2025	32.45	32.48	32.45	32.48	31.92	0.23%	117
Jun 4, 2025	32.48	32.48	32.40	32.40	31.84	-0.10%	334
Jun 3, 2025	32.44	32.44	32.44	32.44	31.87	-0.32%	167
Jun 2, 2025	32.43	32.54	32.43	32.54	31.98	0.25%	435
May 30, 2025	32.39	32.46	32.39	32.46	31.90	0.65%	185
May 29, 2025	32.10	32.31	32.10	32.25	31.69	0.12%	1,763