ASBISc Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	63.50	63.50	60.95	61.70	61.70	-2.83%	224,805
Apr 27, 2026	62.40	64.75	62.15	63.50	63.50	1.76%	217,338
Apr 24, 2026	64.80	64.80	62.00	62.40	62.40	-3.03%	205,416
Apr 23, 2026	65.00	65.20	63.50	64.35	64.35	-1.00%	266,094
Apr 22, 2026	60.35	65.70	60.35	65.00	65.00	9.24%	671,376
Apr 21, 2026	59.90	60.25	58.55	59.50	59.50	-0.34%	204,916
Apr 20, 2026	58.50	59.80	57.60	59.70	59.70	0.67%	293,108
Apr 17, 2026	55.00	59.65	55.00	59.30	59.30	7.82%	594,467
Apr 16, 2026	54.50	55.60	53.85	55.00	55.00	1.20%	345,140
Apr 15, 2026	52.05	54.40	52.05	54.35	54.35	3.82%	341,931
Apr 14, 2026	50.00	52.85	50.00	52.35	52.35	5.76%	461,326
Apr 13, 2026	49.40	49.98	48.94	49.50	49.50	0.20%	201,540
Apr 10, 2026	47.50	49.40	47.50	49.40	49.40	4.44%	306,048
Apr 9, 2026	45.80	47.30	44.36	47.30	47.30	3.46%	294,585
Apr 8, 2026	45.52	45.72	44.68	45.72	45.72	2.74%	276,492
Apr 7, 2026	44.00	45.40	43.66	44.50	44.50	0.45%	288,656
Apr 2, 2026	44.00	44.38	43.14	44.30	44.30	-	179,541
Apr 1, 2026	43.70	44.78	43.40	44.30	44.30	1.19%	253,464
Mar 31, 2026	42.80	43.78	42.44	43.78	43.78	2.05%	279,059
Mar 30, 2026	41.64	43.00	41.22	42.90	42.90	2.05%	141,867
Mar 27, 2026	42.48	42.94	41.30	42.04	42.04	-0.85%	99,786
Mar 26, 2026	43.82	43.90	42.40	42.40	42.40	-3.64%	116,952
Mar 25, 2026	42.74	44.50	42.70	44.00	44.00	3.97%	323,113
Mar 24, 2026	42.56	42.96	41.30	42.32	42.32	-0.52%	128,127
Mar 23, 2026	41.06	42.84	38.68	42.54	42.54	4.26%	537,478
Mar 20, 2026	41.38	41.70	40.30	40.80	40.80	-1.40%	195,314
Mar 19, 2026	42.12	42.12	40.88	41.38	41.38	-2.54%	157,617
Mar 18, 2026	42.84	43.20	42.06	42.46	42.46	-1.35%	101,355
Mar 17, 2026	42.84	43.18	42.02	43.04	43.04	0.47%	236,128
Mar 16, 2026	42.00	43.46	42.00	42.84	42.84	0.94%	115,499
Mar 13, 2026	41.52	42.58	41.04	42.44	42.44	1.34%	126,228
Mar 12, 2026	43.00	43.00	41.52	41.88	41.88	-2.60%	85,033
Mar 11, 2026	42.40	43.06	41.60	43.00	43.00	1.75%	166,484
Mar 10, 2026	41.48	42.30	40.90	42.26	42.26	4.92%	168,838
Mar 9, 2026	40.06	40.42	39.10	40.28	40.28	-2.23%	201,149
Mar 6, 2026	42.36	42.36	40.62	41.20	41.20	-3.01%	103,673
Mar 5, 2026	42.00	42.56	40.94	42.48	42.48	1.14%	134,950
Mar 4, 2026	39.48	42.10	39.48	42.00	42.00	6.33%	248,775
Mar 3, 2026	41.20	41.20	39.06	39.50	39.50	-4.59%	319,900
Mar 2, 2026	40.30	41.80	39.78	41.40	41.40	-2.36%	242,505
Feb 27, 2026	42.50	43.06	41.90	42.40	42.40	-0.24%	177,317
Feb 26, 2026	40.20	42.82	40.10	42.50	42.50	6.14%	530,324
Feb 25, 2026	40.52	41.00	39.70	40.04	40.04	-1.52%	143,894
Feb 24, 2026	40.90	41.00	39.82	40.66	40.66	-0.83%	121,703
Feb 23, 2026	39.20	41.00	39.04	41.00	41.00	9.57%	677,172
Feb 20, 2026	37.66	38.40	36.92	37.42	37.42	-0.64%	114,163
Feb 19, 2026	37.80	38.32	37.12	37.66	37.66	-1.21%	98,081
Feb 18, 2026	36.56	38.18	36.56	38.12	38.12	3.98%	48,593
Feb 17, 2026	37.48	37.50	36.62	36.66	36.66	-2.19%	58,104
Feb 16, 2026	37.70	37.96	37.18	37.48	37.48	-0.05%	43,199
Feb 13, 2026	37.50	37.86	37.26	37.50	37.50	-0.53%	52,588
Feb 12, 2026	38.40	38.40	37.60	37.70	37.70	-1.26%	38,900
Feb 11, 2026	38.46	38.50	37.80	38.18	38.18	0.47%	32,782
Feb 10, 2026	38.28	38.68	37.92	38.00	38.00	-0.42%	58,703
Feb 9, 2026	37.40	38.34	37.40	38.16	38.16	2.31%	91,208
Feb 6, 2026	36.60	37.30	36.28	37.30	37.30	1.30%	107,246
Feb 5, 2026	37.72	37.76	36.62	36.82	36.82	-2.39%	187,432
Feb 4, 2026	38.28	38.30	37.00	37.72	37.72	-0.74%	422,978
Feb 3, 2026	39.20	39.20	37.36	38.00	38.00	-3.31%	284,351
Feb 2, 2026	38.58	39.30	37.84	39.30	39.30	1.81%	181,483
Jan 30, 2026	38.50	38.76	38.14	38.60	38.60	1.05%	58,138
Jan 29, 2026	38.00	39.00	38.00	38.20	38.20	0.53%	166,522
Jan 28, 2026	37.30	38.00	37.14	38.00	38.00	2.10%	154,410
Jan 27, 2026	37.10	37.26	36.96	37.22	37.22	0.49%	57,730
Jan 26, 2026	37.00	37.12	36.70	37.04	37.04	0.60%	89,208
Jan 23, 2026	37.24	37.24	36.48	36.82	36.82	-1.13%	81,241
Jan 22, 2026	35.96	37.30	35.66	37.24	37.24	6.46%	383,898
Jan 21, 2026	34.86	35.24	34.30	34.98	34.98	0.34%	155,306
Jan 20, 2026	34.48	34.92	33.86	34.86	34.86	1.22%	133,262
Jan 19, 2026	34.36	34.50	33.72	34.44	34.44	0.70%	112,563
Jan 16, 2026	34.16	34.44	33.84	34.20	34.20	0.12%	60,019
Jan 15, 2026	33.92	34.16	33.60	34.16	34.16	0.47%	50,031
Jan 14, 2026	34.28	34.50	33.46	34.00	34.00	-0.64%	87,914
Jan 13, 2026	34.28	34.30	33.80	34.22	34.22	-0.06%	74,622
Jan 12, 2026	34.00	34.24	33.66	34.24	34.24	1.42%	108,482
Jan 9, 2026	32.46	33.90	32.46	33.76	33.76	2.93%	144,529
Jan 8, 2026	32.78	33.06	32.30	32.80	32.80	0.06%	113,140
Jan 7, 2026	33.70	33.80	32.58	32.78	32.78	-2.73%	299,040
Jan 5, 2026	32.90	33.80	31.22	33.70	33.70	3.12%	434,758
Jan 2, 2026	32.98	33.20	32.44	32.68	32.68	-0.61%	164,075
Dec 30, 2025	32.90	33.12	32.56	32.88	32.88	-0.06%	137,718
Dec 29, 2025	31.82	32.90	31.82	32.90	32.90	4.05%	155,972
Dec 23, 2025	31.96	31.98	31.32	31.62	31.62	0.06%	211,400
Dec 22, 2025	31.80	32.14	31.10	31.60	31.60	1.35%	167,368
Dec 19, 2025	31.10	31.50	30.96	31.18	31.18	0.65%	173,850
Dec 18, 2025	31.30	31.30	30.84	30.98	30.98	-0.71%	64,799
Dec 17, 2025	30.80	31.44	30.62	31.20	31.20	1.63%	196,653
Dec 16, 2025	30.10	30.70	29.98	30.70	30.70	2.20%	124,998
Dec 15, 2025	30.20	30.24	29.66	30.04	30.04	-0.40%	104,121
Dec 12, 2025	29.66	30.36	29.48	30.16	30.16	1.62%	100,329
Dec 11, 2025	29.84	29.88	29.48	29.68	29.68	-	41,678
Dec 10, 2025	29.96	30.00	29.54	29.68	29.68	-0.34%	68,644
Dec 9, 2025	29.80	29.82	29.50	29.78	29.78	-0.13%	28,628
Dec 8, 2025	29.36	30.00	29.36	29.82	29.82	1.77%	45,199
Dec 5, 2025	29.70	29.80	29.30	29.30	29.30	-1.28%	32,533
Dec 4, 2025	29.60	29.70	29.34	29.68	29.68	0.27%	30,593
Dec 3, 2025	29.60	29.68	29.16	29.60	29.60	0.14%	29,743
Dec 2, 2025	29.66	29.80	29.10	29.56	29.56	-0.34%	73,872
Dec 1, 2025	30.00	30.30	29.64	29.66	29.66	-0.80%	88,635
Nov 28, 2025	29.82	29.90	29.52	29.90	29.90	0.34%	37,078