ASE:DARA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.71	0.71	0.70	0.71	0.71	-	27,822
Mar 4, 2026	0.71	0.71	0.71	0.71	0.71	-1.39%	2,000
Mar 3, 2026	0.71	0.72	0.70	0.72	0.72	1.41%	13,798
Mar 2, 2026	0.71	0.72	0.70	0.71	0.71	-	30,224
Mar 1, 2026	0.68	0.71	0.68	0.71	0.71	-	111,000
Feb 26, 2026	0.72	0.72	0.69	0.71	0.71	-1.39%	187,807
Feb 25, 2026	0.72	0.73	0.72	0.72	0.72	-1.37%	76,015
Feb 24, 2026	0.74	0.74	0.72	0.73	0.73	-1.35%	96,445
Feb 23, 2026	0.73	0.74	0.73	0.74	0.74	-	11,694
Feb 22, 2026	0.75	0.75	0.73	0.74	0.74	-1.33%	19,936
Feb 19, 2026	0.74	0.75	0.74	0.75	0.75	-	32,005
Feb 18, 2026	0.76	0.76	0.74	0.75	0.75	-2.60%	55,516
Feb 17, 2026	0.76	0.77	0.75	0.77	0.77	-	33,268
Feb 16, 2026	0.76	0.77	0.75	0.77	0.77	-	31,972
Feb 15, 2026	0.76	0.77	0.75	0.77	0.77	1.32%	15,405
Feb 12, 2026	0.77	0.77	0.75	0.76	0.76	-1.30%	114,300
Feb 11, 2026	0.76	0.78	0.76	0.77	0.77	1.32%	86,749
Feb 10, 2026	0.75	0.77	0.74	0.76	0.76	1.33%	83,651
Feb 9, 2026	0.75	0.75	0.74	0.75	0.75	-1.32%	12,610
Feb 8, 2026	0.75	0.76	0.74	0.76	0.76	-	7,700
Feb 5, 2026	0.75	0.76	0.74	0.76	0.76	-	25,475
Feb 4, 2026	0.75	0.76	0.74	0.76	0.76	-	72,777
Feb 3, 2026	0.74	0.76	0.73	0.76	0.76	1.33%	34,500
Feb 2, 2026	0.73	0.75	0.73	0.75	0.75	-	12,150
Feb 1, 2026	0.73	0.75	0.73	0.75	0.75	-1.32%	26,169
Jan 29, 2026	0.76	0.76	0.73	0.76	0.76	-	86,885
Jan 28, 2026	0.73	0.76	0.73	0.76	0.76	4.11%	236,004
Jan 27, 2026	0.72	0.73	0.72	0.73	0.73	-	19,811
Jan 26, 2026	0.72	0.73	0.72	0.73	0.73	-	2,847
Jan 25, 2026	0.72	0.73	0.72	0.73	0.73	-	23,450
Jan 22, 2026	0.73	0.74	0.73	0.73	0.73	1.39%	6,846
Jan 21, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	25,209
Jan 20, 2026	0.72	0.73	0.72	0.73	0.73	-	16,100
Jan 19, 2026	0.73	0.73	0.72	0.73	0.73	-1.35%	24,101
Jan 18, 2026	0.72	0.74	0.72	0.74	0.74	1.37%	28,290
Jan 15, 2026	0.73	0.73	0.72	0.73	0.73	-	16,848
Jan 14, 2026	0.73	0.74	0.72	0.73	0.73	1.39%	17,500
Jan 13, 2026	0.71	0.72	0.71	0.72	0.72	-	1,914
Jan 12, 2026	0.72	0.72	0.72	0.72	0.72	-	2,200
Jan 11, 2026	0.72	0.72	0.72	0.72	0.72	-	1,783
Jan 8, 2026	0.73	0.73	0.72	0.72	0.72	-2.70%	28,035
Jan 7, 2026	0.73	0.74	0.73	0.74	0.74	1.37%	15,800
Jan 6, 2026	0.73	0.73	0.73	0.73	0.73	1.39%	3,890
Jan 5, 2026	0.72	0.73	0.72	0.72	0.72	-1.37%	1,695
Jan 4, 2026	0.73	0.73	0.73	0.73	0.73	-1.35%	4,500
Dec 31, 2025	0.71	0.74	0.71	0.74	0.74	1.37%	10,101
Dec 30, 2025	0.73	0.73	0.72	0.73	0.73	-	3,800
Dec 29, 2025	0.73	0.73	0.72	0.73	0.73	-1.35%	6,535
Dec 28, 2025	0.73	0.74	0.72	0.74	0.74	1.37%	8,552
Dec 24, 2025	0.73	0.73	0.72	0.73	0.73	-1.35%	37,953
Dec 23, 2025	0.74	0.74	0.72	0.74	0.74	-	6,190
Dec 22, 2025	0.73	0.74	0.73	0.74	0.74	-	17,760
Dec 21, 2025	0.73	0.74	0.73	0.74	0.74	-	43,800
Dec 18, 2025	0.73	0.74	0.72	0.74	0.74	1.37%	8,903
Dec 17, 2025	0.72	0.73	0.72	0.73	0.73	-	3,621
Dec 16, 2025	0.73	0.73	0.73	0.73	0.73	-	2,150
Dec 15, 2025	0.72	0.73	0.72	0.73	0.73	-	823
Dec 14, 2025	0.73	0.73	0.73	0.73	0.73	-1.35%	5,171
Dec 11, 2025	0.73	0.74	0.73	0.74	0.74	1.37%	11,575
Dec 10, 2025	0.73	0.74	0.73	0.73	0.73	-	35,704
Dec 9, 2025	0.73	0.74	0.73	0.73	0.73	-	26,954
Dec 8, 2025	0.72	0.74	0.72	0.73	0.73	1.39%	103,020
Dec 7, 2025	0.72	0.73	0.71	0.72	0.72	-1.37%	10,436
Dec 4, 2025	0.72	0.73	0.72	0.73	0.73	-	6,727
Dec 3, 2025	0.72	0.73	0.71	0.73	0.73	-	13,881
Dec 2, 2025	0.72	0.73	0.71	0.73	0.73	1.39%	25,542
Dec 1, 2025	0.72	0.72	0.71	0.72	0.72	-1.37%	42,270
Nov 30, 2025	0.72	0.73	0.71	0.73	0.73	-	18,392
Nov 27, 2025	0.71	0.73	0.71	0.73	0.73	-	88,196
Nov 26, 2025	0.73	0.73	0.73	0.73	0.73	1.39%	1,310
Nov 25, 2025	0.72	0.73	0.71	0.72	0.72	-1.37%	15,458
Nov 24, 2025	0.72	0.73	0.72	0.73	0.73	-	37,214
Nov 23, 2025	0.72	0.74	0.71	0.73	0.73	-	87,836
Nov 20, 2025	0.75	0.75	0.73	0.73	0.73	-3.95%	71,841
Nov 19, 2025	0.72	0.76	0.72	0.76	0.76	4.11%	236,898
Nov 18, 2025	0.71	0.73	0.70	0.73	0.73	2.82%	86,964
Nov 17, 2025	0.71	0.72	0.70	0.71	0.71	-1.39%	84,645
Nov 16, 2025	0.72	0.72	0.72	0.72	0.72	-1.37%	1,506
Nov 13, 2025	0.73	0.73	0.71	0.73	0.73	-	6,660
Nov 12, 2025	0.73	0.74	0.72	0.73	0.73	-1.35%	26,806
Nov 11, 2025	0.75	0.76	0.73	0.74	0.74	-1.33%	27,201
Nov 10, 2025	0.71	0.75	0.71	0.75	0.75	4.17%	303,415
Nov 9, 2025	0.69	0.72	0.69	0.72	0.72	1.41%	105,236
Nov 6, 2025	0.70	0.71	0.69	0.71	0.71	-	10,387
Nov 5, 2025	0.69	0.71	0.69	0.71	0.71	1.43%	14,177
Nov 4, 2025	0.71	0.71	0.69	0.70	0.70	-1.41%	16,515
Nov 3, 2025	0.68	0.71	0.66	0.71	0.71	2.90%	162,450
Nov 2, 2025	0.68	0.69	0.68	0.69	0.69	2.99%	28,666
Oct 30, 2025	0.71	0.71	0.67	0.67	0.67	-4.29%	72,069
Oct 29, 2025	0.72	0.72	0.70	0.70	0.70	-4.11%	23,144
Oct 28, 2025	0.72	0.73	0.71	0.73	0.73	1.39%	36,140
Oct 27, 2025	0.72	0.72	0.71	0.72	0.72	-1.37%	8,659
Oct 26, 2025	0.71	0.73	0.71	0.73	0.73	2.82%	94,220
Oct 23, 2025	0.70	0.71	0.68	0.71	0.71	1.43%	37,630
Oct 22, 2025	0.67	0.70	0.67	0.70	0.70	4.48%	169,536
Oct 21, 2025	0.66	0.68	0.65	0.67	0.67	1.52%	44,729
Oct 20, 2025	0.67	0.67	0.66	0.66	0.66	-2.94%	25,299
Oct 19, 2025	0.67	0.68	0.67	0.68	0.68	1.49%	2,110
Oct 16, 2025	0.67	0.67	0.66	0.67	0.67	-1.47%	29,300
Oct 15, 2025	0.68	0.69	0.67	0.68	0.68	-	115,236