Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ASND Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 122.85 | 1.78 | 1.47% | 120.85 | 123.51 | 120.85 | 682,413 |
| May 20 2024 | 121.07 | -0.05 | -0.04% | 121.02 | 122.135 | 120.12 | 386,706 |
| May 17 2024 | 121.12 | -1.68 | -1.37% | 123.06 | 124.76 | 120.02 | 690,041 |
| May 16 2024 | 122.80 | -1.24 | -1.00% | 125.27 | 126.00 | 122.45 | 503,754 |
| May 15 2024 | 124.04 | -0.78 | -0.62% | 125.85 | 128.25 | 123.69 | 998,212 |
| May 14 2024 | 124.82 | -7.20 | -5.45% | 131.93 | 132.59 | 116.625 | 1,238,109 |
| May 13 2024 | 132.02 | -1.44 | -1.08% | 134.01 | 134.98 | 131.43 | 340,234 |
| May 10 2024 | 133.46 | 0.33 | 0.25% | 133.62 | 135.84 | 132.59 | 218,271 |
| May 09 2024 | 133.13 | -0.80 | -0.60% | 134.80 | 134.80 | 132.80 | 201,494 |
| May 08 2024 | 133.93 | -2.05 | -1.51% | 135.00 | 137.32 | 133.52 | 389,377 |
| May 07 2024 | 135.98 | 1.98 | 1.48% | 135.16 | 137.65 | 134.50 | 504,586 |
| May 06 2024 | 134.00 | -3.20 | -2.33% | 138.36 | 138.36 | 133.53 | 441,367 |
| May 03 2024 | 137.20 | -3.90 | -2.76% | 141.96 | 142.36 | 135.1588 | 511,413 |
| May 02 2024 | 141.10 | 0.09 | 0.06% | 141.79 | 143.99 | 139.26 | 318,478 |
| May 01 2024 | 141.01 | 2.57 | 1.86% | 137.81 | 142.55 | 136.00 | 411,204 |
| Apr 30 2024 | 138.44 | -1.71 | -1.22% | 139.88 | 141.47 | 137.00 | 260,534 |
| Apr 29 2024 | 140.15 | 4.25 | 3.13% | 136.48 | 142.43 | 136.48 | 269,028 |
| Apr 26 2024 | 135.90 | -1.03 | -0.75% | 137.00 | 139.805 | 133.39 | 226,133 |
| Apr 25 2024 | 136.93 | -6.25 | -4.37% | 140.59 | 141.00 | 136.19 | 376,771 |
| Apr 24 2024 | 143.18 | -1.65 | -1.14% | 144.00 | 146.40 | 141.01 | 244,223 |
| Apr 23 2024 | 144.83 | 2.73 | 1.92% | 143.30 | 147.45 | 143.30 | 219,220 |
| Apr 22 2024 | 142.10 | 1.93 | 1.38% | 140.48 | 144.33 | 140.41 | 245,594 |
| Apr 19 2024 | 140.17 | -0.72 | -0.51% | 140.93 | 144.41 | 137.78 | 280,701 |
| Apr 18 2024 | 140.89 | -1.28 | -0.90% | 143.00 | 143.67 | 140.23 | 222,169 |
| Apr 17 2024 | 142.17 | 0.67 | 0.47% | 142.80 | 144.25 | 140.72 | 299,396 |
| Apr 16 2024 | 141.50 | -3.73 | -2.57% | 144.53 | 148.10 | 141.05 | 367,491 |
| Apr 15 2024 | 145.23 | -0.81 | -0.55% | 145.64 | 150.19 | 145.00 | 379,111 |
| Apr 12 2024 | 146.04 | -5.00 | -3.31% | 151.14 | 152.53 | 144.36 | 318,762 |
| Apr 11 2024 | 151.04 | -1.54 | -1.01% | 153.85 | 154.41 | 150.91 | 402,490 |
| Apr 10 2024 | 152.58 | -1.09 | -0.71% | 151.50 | 156.835 | 151.50 | 431,190 |
| Apr 09 2024 | 153.67 | 4.79 | 3.22% | 149.74 | 153.81 | 148.30 | 572,814 |
| Apr 08 2024 | 148.88 | -1.00 | -0.67% | 150.97 | 150.97 | 147.56 | 164,516 |
| Apr 05 2024 | 149.88 | 2.23 | 1.51% | 147.93 | 150.62 | 145.44 | 156,144 |
| Apr 04 2024 | 147.65 | -1.85 | -1.24% | 150.99 | 152.55 | 146.57 | 211,322 |
| Apr 03 2024 | 149.50 | 3.21 | 2.19% | 146.45 | 150.00 | 144.02 | 235,891 |
| Apr 02 2024 | 146.29 | -5.69 | -3.74% | 150.50 | 152.81 | 146.26 | 331,842 |
| Apr 01 2024 | 151.98 | 0.81 | 0.54% | 151.07 | 153.85 | 149.29 | 330,501 |
| Mar 28 2024 | 151.17 | 2.73 | 1.84% | 149.15 | 151.59 | 144.66 | 295,063 |
| Mar 27 2024 | 148.44 | -1.52 | -1.01% | 150.16 | 150.65 | 146.93 | 243,698 |
| Mar 26 2024 | 149.96 | 5.50 | 3.81% | 145.56 | 150.79 | 144.85 | 313,634 |
| Mar 25 2024 | 144.46 | -0.56 | -0.39% | 145.73 | 147.31 | 144.05 | 153,635 |
| Mar 22 2024 | 145.02 | -1.17 | -0.80% | 147.03 | 147.985 | 144.22 | 180,562 |
| Mar 21 2024 | 146.19 | 1.96 | 1.36% | 145.10 | 148.4706 | 144.57 | 341,447 |
| Mar 20 2024 | 144.23 | -1.14 | -0.78% | 144.84 | 146.305 | 143.20 | 284,100 |
| Mar 19 2024 | 145.37 | -1.69 | -1.15% | 146.02 | 147.00 | 144.00 | 619,669 |
| Mar 18 2024 | 147.06 | -1.64 | -1.10% | 149.99 | 150.725 | 146.77 | 192,048 |
| Mar 15 2024 | 148.70 | -1.19 | -0.79% | 152.06 | 152.10 | 147.45 | 384,538 |
| Mar 14 2024 | 149.89 | -4.08 | -2.65% | 154.00 | 154.85 | 149.08 | 233,968 |
| Mar 13 2024 | 153.97 | 0.17 | 0.11% | 153.47 | 154.40 | 150.13 | 229,617 |
| Mar 12 2024 | 153.80 | 5.63 | 3.80% | 149.20 | 155.00 | 149.20 | 300,772 |
| Mar 11 2024 | 148.17 | 1.55 | 1.06% | 147.15 | 149.24 | 146.62 | 156,954 |
| Mar 08 2024 | 146.62 | 0.34 | 0.23% | 146.28 | 148.835 | 144.745 | 196,494 |
| Mar 07 2024 | 146.28 | 0.26 | 0.18% | 146.40 | 148.99 | 145.917 | 203,948 |
| Mar 06 2024 | 146.02 | -4.53 | -3.01% | 152.50 | 152.50 | 143.89 | 232,021 |
| Mar 05 2024 | 150.55 | 2.56 | 1.73% | 147.35 | 151.57 | 146.07 | 363,591 |
| Mar 04 2024 | 147.99 | -4.48 | -2.94% | 153.99 | 153.99 | 146.88 | 321,778 |
| Mar 01 2024 | 152.47 | 4.71 | 3.19% | 148.05 | 154.75 | 147.58 | 552,426 |
| Feb 29 2024 | 147.76 | 0.83 | 0.56% | 145.11 | 148.48 | 142.01 | 579,756 |
| Feb 28 2024 | 146.93 | -8.41 | -5.41% | 154.19 | 155.27 | 146.37 | 563,642 |
| Feb 27 2024 | 155.34 | -2.20 | -1.40% | 158.06 | 157.63 | 153.00 | 329,491 |
| Feb 26 2024 | 157.54 | -1.86 | -1.17% | 158.20 | 161.00 | 156.79 | 312,015 |
| Feb 23 2024 | 159.40 | 1.20 | 0.76% | 158.62 | 160.21 | 157.43 | 243,711 |
| Feb 22 2024 | 158.20 | 1.06 | 0.67% | 157.12 | 160.05 | 156.16 | 361,109 |
