ASE:ASAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.74	0.74	0.73	0.74	0.74	-	6,885
Apr 26, 2026	0.72	0.74	0.72	0.74	0.74	1.37%	13,359
Apr 23, 2026	0.72	0.73	0.72	0.73	0.73	1.39%	2,045
Apr 22, 2026	0.72	0.72	0.71	0.72	0.72	-	1,805
Apr 21, 2026	0.72	0.72	0.71	0.72	0.72	-1.37%	510
Apr 20, 2026	0.73	0.73	0.73	0.73	0.73	1.39%	1
Apr 19, 2026	0.72	0.72	0.72	0.72	0.72	-	25
Apr 16, 2026	0.71	0.72	0.71	0.72	0.72	1.41%	3,636
Apr 15, 2026	0.70	0.71	0.70	0.71	0.71	1.43%	1,550
Apr 14, 2026	0.70	0.70	0.70	0.70	0.70	-	2,313
Apr 13, 2026	0.70	0.70	0.69	0.70	0.70	-2.78%	16,413
Apr 12, 2026	0.70	0.72	0.70	0.72	0.72	2.86%	20
Apr 9, 2026	0.71	0.71	0.70	0.70	0.70	-1.41%	5,520
Apr 8, 2026	0.71	0.71	0.71	0.71	0.71	1.43%	7,842
Apr 7, 2026	0.70	0.70	0.70	0.70	0.70	-	3,073
Apr 6, 2026	0.71	0.71	0.69	0.70	0.70	-	1,100
Apr 2, 2026	0.70	0.70	0.70	0.70	0.70	-	1,520
Apr 1, 2026	0.71	0.71	0.69	0.70	0.70	-	21,064
Mar 31, 2026	0.71	0.71	0.70	0.70	0.70	-1.41%	5,290
Mar 30, 2026	0.70	0.71	0.70	0.71	0.71	-	7,520
Mar 29, 2026	0.71	0.71	0.70	0.71	0.71	-	10,220
Mar 26, 2026	0.70	0.71	0.70	0.71	0.71	-	1,458
Mar 25, 2026	0.70	0.71	0.70	0.71	0.71	-	260
Mar 24, 2026	0.71	0.71	0.71	0.71	0.71	-1.39%	110
Mar 19, 2026	0.70	0.72	0.70	0.72	0.72	-	418
Mar 17, 2026	0.70	0.72	0.70	0.72	0.72	-	865
Mar 16, 2026	0.72	0.73	0.72	0.72	0.72	-1.37%	1,592
Mar 15, 2026	0.73	0.73	0.71	0.73	0.73	2.82%	60
Mar 12, 2026	0.71	0.71	0.70	0.71	0.71	-	2,987
Mar 11, 2026	0.72	0.72	0.70	0.71	0.71	-1.39%	12,162
Mar 10, 2026	0.72	0.72	0.72	0.72	0.72	-	9
Mar 9, 2026	0.73	0.73	0.72	0.72	0.72	-	40
Mar 8, 2026	0.72	0.73	0.71	0.72	0.72	1.41%	4,664
Mar 5, 2026	0.72	0.72	0.71	0.71	0.71	-2.74%	1,945
Mar 4, 2026	0.72	0.73	0.72	0.73	0.73	1.39%	460
Mar 3, 2026	0.71	0.72	0.71	0.72	0.72	-	1,417
Mar 2, 2026	0.72	0.73	0.72	0.72	0.72	-	1,671
Mar 1, 2026	0.74	0.74	0.70	0.72	0.72	-4.00%	20,473
Feb 26, 2026	0.75	0.75	0.75	0.75	0.75	1.35%	5
Feb 25, 2026	0.74	0.74	0.74	0.74	0.74	-1.33%	401
Feb 23, 2026	0.75	0.75	0.75	0.75	0.75	-	776
Feb 22, 2026	0.76	0.76	0.74	0.75	0.75	1.35%	619
Feb 19, 2026	0.76	0.76	0.74	0.74	0.74	-1.33%	196
Feb 18, 2026	0.74	0.75	0.74	0.75	0.75	-	2,055
Feb 17, 2026	0.75	0.76	0.75	0.75	0.75	-	9,175
Feb 16, 2026	0.76	0.76	0.75	0.75	0.75	-1.32%	2,436
Feb 15, 2026	0.76	0.76	0.76	0.76	0.76	-	8,711
Feb 12, 2026	0.76	0.76	0.75	0.76	0.76	-1.30%	1,477
Feb 11, 2026	0.76	0.77	0.75	0.77	0.77	1.32%	6,009
Feb 10, 2026	0.76	0.76	0.75	0.76	0.76	1.33%	277
Feb 9, 2026	0.76	0.76	0.75	0.75	0.75	-	4,476
Feb 8, 2026	0.75	0.76	0.75	0.75	0.75	-	556
Feb 5, 2026	0.75	0.75	0.75	0.75	0.75	-1.32%	2,650
Feb 4, 2026	0.76	0.76	0.75	0.76	0.76	1.33%	10,741
Feb 3, 2026	0.76	0.76	0.75	0.75	0.75	-1.32%	2,632
Feb 2, 2026	0.75	0.76	0.75	0.76	0.76	1.33%	21,527
Feb 1, 2026	0.76	0.76	0.75	0.75	0.75	-	23,003
Jan 29, 2026	0.74	0.76	0.74	0.75	0.75	-	32,805
Jan 28, 2026	0.75	0.75	0.74	0.75	0.75	-1.32%	725
Jan 27, 2026	0.74	0.76	0.74	0.76	0.76	2.70%	43,533
Jan 26, 2026	0.74	0.74	0.73	0.74	0.74	1.37%	15,744
Jan 25, 2026	0.75	0.75	0.73	0.73	0.73	-2.67%	11,260
Jan 22, 2026	0.74	0.75	0.74	0.75	0.75	-	527
Jan 21, 2026	0.73	0.75	0.73	0.75	0.75	1.35%	15,836
Jan 20, 2026	0.73	0.74	0.72	0.74	0.74	-	1,340
Jan 19, 2026	0.74	0.74	0.72	0.74	0.74	-	14,130
Jan 18, 2026	0.74	0.75	0.73	0.74	0.74	1.37%	5,540
Jan 15, 2026	0.74	0.74	0.73	0.73	0.73	-2.67%	18,981
Jan 14, 2026	0.75	0.75	0.73	0.75	0.75	-	12,551
Jan 13, 2026	0.75	0.75	0.74	0.75	0.75	-	8,274
Jan 12, 2026	0.75	0.75	0.74	0.75	0.75	-1.32%	63,348
Jan 11, 2026	0.77	0.77	0.74	0.76	0.76	-1.30%	87,350
Jan 8, 2026	0.76	0.77	0.76	0.77	0.77	-	12,300
Jan 7, 2026	0.77	0.77	0.76	0.77	0.77	-	13,385
Jan 6, 2026	0.77	0.77	0.76	0.77	0.77	-	9,904
Jan 5, 2026	0.78	0.78	0.75	0.77	0.77	-	7,829
Jan 4, 2026	0.79	0.80	0.77	0.77	0.77	-2.53%	157,696
Dec 31, 2025	0.77	0.79	0.77	0.79	0.79	1.28%	84,979
Dec 30, 2025	0.77	0.78	0.75	0.78	0.78	2.63%	57,941
Dec 29, 2025	0.77	0.78	0.76	0.76	0.76	-2.56%	25,161
Dec 28, 2025	0.79	0.79	0.77	0.78	0.78	-1.27%	3,497
Dec 24, 2025	0.77	0.79	0.77	0.79	0.79	1.28%	6,493
Dec 23, 2025	0.77	0.78	0.77	0.78	0.78	1.30%	2,436
Dec 22, 2025	0.76	0.78	0.76	0.77	0.77	-	2,702
Dec 21, 2025	0.78	0.78	0.76	0.77	0.77	-1.28%	22,166
Dec 18, 2025	0.78	0.78	0.77	0.78	0.78	-	2,760
Dec 17, 2025	0.78	0.78	0.77	0.78	0.78	-	1,370
Dec 16, 2025	0.77	0.78	0.75	0.78	0.78	-	196,860
Dec 15, 2025	0.77	0.78	0.77	0.78	0.78	-	1,072
Dec 14, 2025	0.78	0.78	0.77	0.78	0.78	-	761
Dec 11, 2025	0.78	0.78	0.76	0.78	0.78	-	2,505
Dec 10, 2025	0.77	0.78	0.77	0.78	0.78	1.30%	2,655
Dec 9, 2025	0.75	0.77	0.75	0.77	0.77	1.32%	4,015
Dec 8, 2025	0.81	0.81	0.75	0.76	0.76	-6.17%	60,104
Dec 7, 2025	0.87	0.87	0.81	0.81	0.81	-6.90%	20,522
Dec 4, 2025	0.84	0.87	0.84	0.87	0.87	-	56
Dec 2, 2025	0.86	0.87	0.86	0.87	0.87	-	50
Dec 1, 2025	0.87	0.87	0.87	0.87	0.87	-	5
Nov 30, 2025	0.87	0.87	0.87	0.87	0.87	-	35
Nov 25, 2025	0.86	0.87	0.86	0.87	0.87	-	5