ASIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	35.04	35.46	34.73	35.46	-	-0.15%	8,485
Mar 6, 2026	35.41	35.81	35.33	35.51	35.51	-1.11%	3,102
Mar 5, 2026	36.17	36.40	35.44	35.91	35.91	-1.73%	9,231
Mar 4, 2026	36.03	36.59	36.01	36.54	36.54	1.42%	2,929
Mar 3, 2026	36.17	36.23	35.20	36.03	36.03	-6.48%	7,028
Mar 2, 2026	37.77	38.57	37.77	38.53	38.53	-1.54%	5,893
Feb 27, 2026	38.89	39.29	38.89	39.13	39.13	-0.04%	5,278
Feb 26, 2026	39.54	39.54	38.96	39.15	39.15	-0.70%	2,632
Feb 25, 2026	39.38	39.45	39.28	39.42	39.42	1.06%	7,289
Feb 24, 2026	38.68	39.14	38.67	39.01	39.01	1.56%	2,169
Feb 23, 2026	38.68	38.79	38.39	38.41	38.41	-1.16%	8,953
Feb 20, 2026	38.28	38.86	38.28	38.86	38.86	2.23%	7,698
Feb 19, 2026	38.00	38.01	37.84	38.01	38.01	-0.01%	937
Feb 18, 2026	37.96	38.31	37.96	38.01	38.01	0.38%	4,511
Feb 17, 2026	37.88	37.95	37.45	37.87	37.87	-0.34%	4,492
Feb 13, 2026	37.74	38.00	37.32	38.00	38.00	0.20%	8,641
Feb 12, 2026	38.66	38.66	37.85	37.92	37.92	-1.02%	4,150
Feb 11, 2026	37.97	38.31	37.91	38.31	38.31	1.81%	6,822
Feb 10, 2026	37.62	37.71	37.50	37.63	37.63	0.42%	4,664
Feb 9, 2026	37.11	37.55	37.11	37.48	37.48	1.06%	5,829
Feb 6, 2026	36.45	37.08	36.45	37.08	37.08	3.05%	1,617
Feb 5, 2026	35.81	36.29	35.81	35.98	35.98	-0.48%	3,114
Feb 4, 2026	36.79	36.79	36.11	36.16	36.16	-1.56%	1,538
Feb 3, 2026	37.05	37.05	36.40	36.73	36.73	0.01%	2,003
Feb 2, 2026	36.44	36.73	36.44	36.73	36.73	0.51%	1,038
Jan 30, 2026	37.00	37.00	36.40	36.54	36.54	-2.04%	1,394
Jan 29, 2026	37.44	37.50	36.68	37.30	37.30	-0.37%	4,750
Jan 28, 2026	37.31	37.44	37.15	37.44	37.44	0.41%	6,671
Jan 27, 2026	37.06	37.36	37.06	37.29	37.29	1.90%	9,903
Jan 26, 2026	36.47	36.75	36.47	36.59	36.59	-0.30%	2,410
Jan 23, 2026	36.36	36.77	36.36	36.70	36.70	0.76%	4,182
Jan 22, 2026	36.50	36.68	36.42	36.42	36.42	0.31%	3,075
Jan 21, 2026	36.28	36.46	36.10	36.31	36.31	2.08%	7,463
Jan 20, 2026	35.89	35.89	35.57	35.57	35.57	-1.91%	3,523
Jan 16, 2026	36.27	36.27	36.27	36.27	36.27	-0.19%	325
Jan 15, 2026	36.32	36.59	36.32	36.34	36.34	0.74%	4,694
Jan 14, 2026	35.98	36.12	35.91	36.07	36.07	0.11%	8,397
Jan 13, 2026	36.01	36.07	35.97	36.03	36.03	-0.86%	1,813
Jan 12, 2026	35.92	36.36	35.92	36.34	36.34	1.22%	2,456
Jan 9, 2026	35.81	35.91	35.72	35.91	35.91	0.49%	3,282
Jan 8, 2026	35.61	35.73	35.61	35.73	35.73	-0.15%	881
Jan 7, 2026	35.99	35.99	35.78	35.78	35.78	-0.70%	4,565
Jan 6, 2026	35.91	36.10	35.91	36.04	36.03	1.28%	5,073
Jan 5, 2026	35.42	35.78	35.31	35.58	35.58	1.51%	9,592
Jan 2, 2026	34.82	35.05	34.82	35.05	35.05	2.56%	8,727
Dec 31, 2025	34.28	34.28	34.18	34.18	34.17	-0.31%	450
Dec 30, 2025	34.26	34.28	34.26	34.28	34.28	0.38%	528
Dec 29, 2025	34.07	34.15	34.03	34.15	34.15	-0.06%	1,118
Dec 26, 2025	34.06	34.17	34.06	34.17	34.17	0.85%	1,599
Dec 24, 2025	33.85	33.88	33.85	33.88	33.88	0.37%	521
Dec 23, 2025	33.66	33.80	33.64	33.76	33.76	0.36%	4,292
Dec 22, 2025	33.40	33.80	33.40	33.64	33.64	0.66%	2,994
Dec 19, 2025	33.56	33.56	33.42	33.42	33.42	1.18%	331
Dec 18, 2025	32.98	33.11	32.98	33.03	33.03	1.47%	1,215
Dec 17, 2025	32.85	32.85	32.55	32.55	32.55	-2.08%	763
Dec 16, 2025	33.16	33.24	33.05	33.24	32.88	-0.63%	4,326
Dec 15, 2025	33.69	33.69	33.39	33.45	33.09	0.27%	7,548
Dec 12, 2025	33.79	33.79	33.36	33.36	33.00	-1.37%	1,710
Dec 11, 2025	33.72	33.87	33.66	33.83	33.46	-0.58%	2,730
Dec 10, 2025	33.75	34.05	33.73	34.02	33.66	1.21%	2,805
Dec 9, 2025	33.60	33.64	33.60	33.62	33.25	-0.19%	1,194
Dec 8, 2025	33.68	33.68	33.65	33.68	33.32	0.15%	1,592
Dec 5, 2025	33.63	33.69	33.18	33.63	33.27	0.89%	2,807
Dec 4, 2025	33.33	33.33	33.33	33.33	32.98	-0.23%	247
Dec 3, 2025	33.39	33.41	33.32	33.41	33.05	-0.10%	1,129
Dec 2, 2025	33.38	33.45	33.35	33.45	33.09	0.08%	878
Dec 1, 2025	33.39	33.47	33.39	33.42	33.06	0.05%	2,476
Nov 28, 2025	33.37	33.42	33.37	33.40	33.04	0.09%	297
Nov 26, 2025	33.41	33.42	33.34	33.37	33.02	0.72%	1,432
Nov 25, 2025	33.05	33.14	33.05	33.14	32.78	0.04%	984
Nov 24, 2025	33.06	33.12	33.06	33.12	32.77	1.67%	176
Nov 21, 2025	32.34	32.64	32.15	32.58	32.23	0.04%	2,092
Nov 20, 2025	33.55	33.55	32.57	32.57	32.22	-1.64%	2,325
Nov 19, 2025	33.03	33.14	32.89	33.11	32.75	-0.32%	2,576
Nov 18, 2025	33.07	33.22	32.93	33.22	32.86	-0.49%	4,834
Nov 17, 2025	33.52	33.77	33.38	33.38	33.02	-1.11%	880
Nov 14, 2025	33.48	33.85	33.48	33.76	33.39	-0.12%	615
Nov 13, 2025	34.15	34.16	33.70	33.79	33.43	-1.28%	980
Nov 12, 2025	34.34	34.35	34.17	34.23	33.86	-0.20%	1,800
Nov 11, 2025	34.30	34.30	34.30	34.30	33.93	-0.31%	172
Nov 10, 2025	34.23	34.41	34.15	34.41	34.04	1.99%	1,909
Nov 7, 2025	33.40	33.74	33.40	33.74	33.37	-0.98%	295
Nov 6, 2025	34.31	34.31	33.97	34.07	33.70	-0.83%	2,320
Nov 5, 2025	34.08	34.45	34.08	34.36	33.99	0.84%	1,100
Nov 4, 2025	34.17	34.22	34.07	34.07	33.70	-2.15%	2,063
Nov 3, 2025	34.86	34.86	34.74	34.82	34.45	0.73%	2,053
Oct 31, 2025	34.67	34.67	34.49	34.57	34.20	-0.10%	721
Oct 30, 2025	34.70	34.70	34.60	34.60	34.23	-1.21%	1,917
Oct 29, 2025	35.10	35.12	34.81	35.03	34.65	0.92%	3,674
Oct 28, 2025	34.78	34.78	34.71	34.71	34.33	-0.27%	3,009
Oct 27, 2025	34.73	34.86	34.63	34.80	34.43	1.52%	20,520
Oct 24, 2025	34.30	34.30	34.27	34.28	33.91	0.84%	2,930
Oct 23, 2025	34.02	34.14	34.00	34.00	33.63	0.42%	4,563
Oct 22, 2025	33.93	33.93	33.85	33.85	33.49	-0.56%	335
Oct 21, 2025	34.12	34.12	34.04	34.04	33.68	-0.90%	341
Oct 20, 2025	34.26	34.40	34.26	34.35	33.98	1.09%	5,784
Oct 17, 2025	33.76	33.98	33.76	33.98	33.62	0.11%	895
Oct 16, 2025	34.18	34.18	33.94	33.95	33.58	0.38%	984
Oct 15, 2025	33.97	33.97	33.82	33.82	33.45	1.82%	569
Oct 14, 2025	33.07	33.43	33.07	33.21	32.86	-1.33%	2,139