A-Sonic Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	115,800
Dec 4, 2025	0.36	0.36	0.36	0.36	0.36	1.41%	26,000
Dec 2, 2025	0.36	0.36	0.36	0.36	0.36	1.43%	33,300
Dec 1, 2025	0.35	0.35	0.35	0.35	0.35	-	9,000
Nov 28, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	1,600
Nov 27, 2025	0.34	0.35	0.34	0.35	0.35	4.55%	44,400
Nov 26, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	38,500
Nov 25, 2025	0.34	0.34	0.34	0.34	0.34	-	15,000
Nov 24, 2025	0.34	0.34	0.34	0.34	0.34	-	53,900
Nov 21, 2025	0.34	0.34	0.32	0.34	0.34	-	26,700
Nov 18, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	70,000
Nov 17, 2025	0.34	0.35	0.34	0.34	0.34	-	18,000
Nov 14, 2025	0.34	0.34	0.34	0.34	0.34	-	136,400
Nov 13, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	35,600
Nov 12, 2025	0.35	0.35	0.35	0.35	0.35	-	11,700
Nov 11, 2025	0.36	0.36	0.35	0.35	0.35	-5.41%	34,800
Nov 10, 2025	0.36	0.37	0.35	0.37	0.37	10.45%	163,200
Nov 7, 2025	0.35	0.35	0.34	0.34	0.34	-	300
Nov 5, 2025	0.34	0.34	0.34	0.34	0.34	-	12,600
Nov 4, 2025	0.34	0.34	0.34	0.34	0.34	-	7,200
Nov 3, 2025	0.34	0.34	0.34	0.34	0.34	-	100
Oct 31, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	41,900
Oct 30, 2025	0.34	0.34	0.34	0.34	0.34	-1.45%	39,800
Oct 29, 2025	0.34	0.35	0.33	0.35	0.35	-	84,100
Oct 27, 2025	0.34	0.35	0.34	0.35	0.35	1.47%	72,400
Oct 24, 2025	0.35	0.35	0.34	0.34	0.34	-	79,600
Oct 21, 2025	0.34	0.34	0.34	0.34	0.34	-1.45%	61,300
Oct 17, 2025	0.34	0.35	0.34	0.35	0.35	-	68,300
Oct 16, 2025	0.33	0.35	0.33	0.35	0.35	4.55%	37,100
Oct 15, 2025	0.33	0.34	0.32	0.33	0.33	-2.94%	22,200
Oct 14, 2025	0.33	0.34	0.33	0.34	0.34	4.62%	461,500
Oct 13, 2025	0.33	0.33	0.33	0.33	0.33	-4.41%	2,700
Oct 10, 2025	0.33	0.35	0.33	0.34	0.34	3.03%	206,900
Oct 9, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	41,500
Oct 3, 2025	0.33	0.34	0.33	0.34	0.34	3.03%	102,000
Oct 2, 2025	0.33	0.33	0.33	0.33	0.33	-	22,100
Oct 1, 2025	0.33	0.33	0.33	0.33	0.33	-	5,700
Sep 23, 2025	0.34	0.34	0.33	0.33	0.33	-	36,000
Sep 22, 2025	0.33	0.33	0.33	0.33	0.33	-	30,000
Sep 19, 2025	0.33	0.33	0.33	0.33	0.33	-	200
Sep 17, 2025	0.33	0.33	0.33	0.33	0.33	-	2,700
Sep 16, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	56,500
Sep 15, 2025	0.34	0.35	0.34	0.34	0.34	3.03%	65,700
Sep 12, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	11,900
Sep 11, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	200
Sep 10, 2025	0.33	0.33	0.33	0.33	0.33	-	1,800
Sep 9, 2025	0.33	0.33	0.33	0.33	0.33	-	50,000
Sep 8, 2025	0.33	0.33	0.33	0.33	0.33	-	1,800
Sep 5, 2025	0.33	0.33	0.33	0.33	0.33	-	6,000
Sep 4, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	45,400
Sep 3, 2025	0.33	0.33	0.33	0.33	0.33	-	6,100
Sep 2, 2025	0.33	0.33	0.33	0.33	0.33	1.56%	16,400
Aug 29, 2025	0.32	0.32	0.32	0.32	0.32	-	120,000
Aug 28, 2025	0.32	0.32	0.32	0.32	0.32	-1.54%	30,000
Aug 27, 2025	0.33	0.33	0.33	0.33	0.33	-	200
Aug 26, 2025	0.33	0.33	0.33	0.33	0.33	1.56%	6,000
Aug 25, 2025	0.32	0.32	0.32	0.32	0.32	-	2,800
Aug 22, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	10,600
Aug 20, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	12,600
Aug 14, 2025	0.33	0.33	0.32	0.32	0.32	-4.48%	74,400
Aug 13, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	24,700
Aug 12, 2025	0.33	0.34	0.33	0.33	0.33	-	33,000
Aug 7, 2025	0.33	0.33	0.33	0.33	0.33	-2.94%	10,000
Aug 6, 2025	0.33	0.34	0.33	0.34	0.34	1.49%	2,300
Aug 5, 2025	0.33	0.34	0.33	0.34	0.34	3.08%	31,600
Aug 1, 2025	0.33	0.33	0.33	0.33	0.33	-	3,300
Jul 31, 2025	0.33	0.33	0.33	0.33	0.33	-5.80%	8,200
Jul 30, 2025	0.34	0.35	0.34	0.35	0.35	-1.43%	38,800
Jul 28, 2025	0.35	0.35	0.35	0.35	0.35	-1.41%	3,500
Jul 25, 2025	0.36	0.36	0.36	0.36	0.36	-	77,400
Jul 24, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	72,200
Jul 23, 2025	0.33	0.35	0.33	0.35	0.35	4.48%	125,000
Jul 22, 2025	0.34	0.34	0.33	0.34	0.34	1.52%	25,000
Jul 21, 2025	0.33	0.34	0.33	0.33	0.33	-	42,300
Jul 18, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	66,400
Jul 17, 2025	0.33	0.34	0.33	0.34	0.34	-	68,400
Jul 16, 2025	0.34	0.34	0.33	0.34	0.34	1.52%	71,500
Jul 15, 2025	0.32	0.33	0.32	0.33	0.33	-1.49%	41,400
Jul 11, 2025	0.32	0.34	0.32	0.34	0.34	1.52%	48,200
Jul 10, 2025	0.33	0.33	0.33	0.33	0.33	3.13%	300
Jul 8, 2025	0.31	0.34	0.19	0.32	0.32	1.59%	126,500
Jul 4, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	6,200
Jul 3, 2025	0.32	0.35	0.32	0.32	0.32	4.92%	20,300
Jul 1, 2025	0.31	0.31	0.31	0.31	0.31	-	5,600
Jun 30, 2025	0.31	0.31	0.31	0.31	0.31	-	6,700
Jun 26, 2025	0.31	0.31	0.31	0.31	0.31	-	37,600
Jun 25, 2025	0.31	0.31	0.31	0.31	0.31	-	5,400
Jun 23, 2025	0.31	0.31	0.31	0.31	0.31	-4.69%	300
Jun 19, 2025	0.31	0.32	0.31	0.32	0.32	3.23%	19,300
Jun 18, 2025	0.31	0.31	0.31	0.31	0.31	-	9,900
Jun 16, 2025	0.31	0.31	0.31	0.31	0.31	-1.59%	800
Jun 12, 2025	0.32	0.33	0.32	0.32	0.32	-1.56%	65,100
Jun 11, 2025	0.32	0.32	0.32	0.32	0.32	3.23%	20,100
Jun 6, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	9,200