Register for streaming realtime charts, analysis tools, and prices.
ASIX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 24.45 | -0.40 | -1.61% | 24.76 | 24.83 | 24.44 | 93,820 |
| May 17 2024 | 24.85 | 0.03 | 0.12% | 24.98 | 25.1503 | 24.73 | 68,476 |
| May 16 2024 | 24.82 | -0.25 | -1.00% | 24.96 | 25.005 | 24.42 | 97,915 |
| May 15 2024 | 25.07 | 0.03 | 0.12% | 25.33 | 25.38 | 25.00 | 72,431 |
| May 14 2024 | 25.04 | 0.00 | 0.00% | 25.36 | 25.45 | 24.88 | 96,612 |
| May 13 2024 | 25.04 | 0.16 | 0.64% | 24.99 | 25.15 | 24.58 | 127,504 |
| May 10 2024 | 24.88 | 0.33 | 1.34% | 24.51 | 24.91 | 24.2088 | 125,006 |
| May 09 2024 | 24.55 | 0.43 | 1.78% | 24.28 | 24.86 | 24.12 | 148,775 |
| May 08 2024 | 24.12 | 0.22 | 0.92% | 23.76 | 24.50 | 23.65 | 107,017 |
| May 07 2024 | 23.90 | 0.69 | 2.97% | 23.33 | 24.34 | 23.21 | 162,777 |
| May 06 2024 | 23.21 | 1.08 | 4.88% | 22.39 | 23.81 | 22.39 | 230,245 |
| May 03 2024 | 22.13 | -3.62 | -14.06% | 23.84 | 24.60 | 21.5517 | 378,121 |
| May 02 2024 | 25.75 | 0.24 | 0.94% | 25.72 | 25.8199 | 25.26 | 89,825 |
| May 01 2024 | 25.51 | 0.25 | 0.99% | 25.23 | 26.07 | 25.23 | 91,988 |
| Apr 30 2024 | 25.26 | -0.99 | -3.77% | 26.07 | 26.07 | 25.23 | 119,688 |
| Apr 29 2024 | 26.25 | 0.24 | 0.92% | 26.10 | 26.44 | 25.995 | 125,576 |
| Apr 26 2024 | 26.01 | 0.11 | 0.42% | 25.89 | 26.32 | 25.89 | 78,919 |
| Apr 25 2024 | 25.90 | -0.74 | -2.78% | 26.29 | 26.33 | 25.7601 | 83,330 |
| Apr 24 2024 | 26.64 | -0.53 | -1.95% | 26.84 | 27.1589 | 26.40 | 90,034 |
| Apr 23 2024 | 27.17 | 0.62 | 2.34% | 26.54 | 27.29 | 26.53 | 107,308 |
| Apr 22 2024 | 26.55 | -0.57 | -2.10% | 26.62 | 26.90 | 26.40 | 129,195 |
| Apr 19 2024 | 27.12 | 0.28 | 1.04% | 26.75 | 27.31 | 26.75 | 120,290 |
| Apr 18 2024 | 26.84 | 0.15 | 0.56% | 26.77 | 27.28 | 26.67 | 92,149 |
| Apr 17 2024 | 26.69 | -0.28 | -1.04% | 27.14 | 27.23 | 26.63 | 86,158 |
| Apr 16 2024 | 26.97 | -0.07 | -0.26% | 26.58 | 27.32 | 26.58 | 182,501 |
| Apr 15 2024 | 27.04 | -0.42 | -1.53% | 27.35 | 27.59 | 26.90 | 72,381 |
| Apr 12 2024 | 27.46 | -0.51 | -1.82% | 27.81 | 27.87 | 27.29 | 73,848 |
| Apr 11 2024 | 27.97 | -0.34 | -1.20% | 28.31 | 28.3914 | 27.75 | 119,392 |
| Apr 10 2024 | 28.31 | -1.24 | -4.20% | 28.76 | 28.895 | 27.86 | 109,105 |
| Apr 09 2024 | 29.55 | 1.56 | 5.57% | 28.04 | 29.58 | 27.93 | 113,151 |
| Apr 08 2024 | 27.99 | -0.46 | -1.62% | 28.64 | 28.81 | 27.99 | 88,978 |
| Apr 05 2024 | 28.45 | 0.75 | 2.71% | 27.60 | 28.52 | 27.47 | 288,136 |
| Apr 04 2024 | 27.70 | -0.05 | -0.18% | 28.04 | 28.44 | 27.57 | 130,713 |
| Apr 03 2024 | 27.75 | 0.31 | 1.13% | 27.43 | 27.76 | 27.2712 | 107,931 |
| Apr 02 2024 | 27.44 | 0.24 | 0.88% | 27.10 | 27.93 | 26.91 | 223,080 |
| Apr 01 2024 | 27.20 | -1.40 | -4.90% | 28.53 | 28.88 | 27.10 | 154,033 |
| Mar 28 2024 | 28.60 | 1.05 | 3.81% | 27.71 | 28.69 | 27.67 | 222,409 |
| Mar 27 2024 | 27.55 | 1.20 | 4.55% | 26.63 | 27.59 | 26.46 | 103,053 |
| Mar 26 2024 | 26.35 | -0.34 | -1.27% | 26.93 | 26.99 | 26.35 | 59,532 |
| Mar 25 2024 | 26.69 | -0.05 | -0.19% | 26.92 | 27.0764 | 26.67 | 74,349 |
| Mar 22 2024 | 26.74 | -0.45 | -1.66% | 27.30 | 27.33 | 26.74 | 60,822 |
| Mar 21 2024 | 27.19 | 0.11 | 0.41% | 27.28 | 27.48 | 26.8001 | 141,725 |
| Mar 20 2024 | 27.08 | 1.41 | 5.49% | 25.45 | 27.215 | 25.45 | 141,657 |
| Mar 19 2024 | 25.67 | 0.06 | 0.23% | 25.54 | 25.99 | 25.37 | 136,423 |
| Mar 18 2024 | 25.61 | -0.65 | -2.48% | 26.26 | 26.27 | 25.59 | 134,482 |
| Mar 15 2024 | 26.26 | 0.35 | 1.35% | 25.89 | 26.43 | 25.89 | 266,459 |
| Mar 14 2024 | 25.91 | -1.29 | -4.74% | 27.01 | 27.01 | 25.62 | 146,454 |
| Mar 13 2024 | 27.20 | 0.42 | 1.57% | 26.76 | 27.35 | 26.76 | 122,926 |
| Mar 12 2024 | 26.78 | -0.31 | -1.14% | 27.09 | 27.1086 | 26.69 | 162,282 |
| Mar 11 2024 | 27.09 | 0.21 | 0.78% | 26.65 | 27.15 | 26.65 | 78,110 |
| Mar 08 2024 | 26.88 | -0.07 | -0.26% | 27.02 | 27.40 | 26.82 | 93,133 |
| Mar 07 2024 | 26.95 | 0.38 | 1.43% | 26.92 | 27.30 | 26.89 | 85,332 |
| Mar 06 2024 | 26.57 | 0.06 | 0.23% | 26.89 | 26.92 | 26.285 | 173,904 |
| Mar 05 2024 | 26.51 | -0.99 | -3.60% | 27.27 | 27.38 | 26.51 | 116,411 |
| Mar 04 2024 | 27.50 | 0.23 | 0.84% | 27.29 | 27.83 | 27.17 | 141,695 |
| Mar 01 2024 | 27.27 | -0.71 | -2.54% | 27.80 | 27.91 | 27.175 | 103,349 |
| Feb 29 2024 | 27.98 | 0.48 | 1.75% | 28.02 | 28.09 | 27.29 | 169,652 |
| Feb 28 2024 | 27.50 | -0.01 | -0.04% | 27.25 | 27.61 | 27.10 | 224,749 |
| Feb 27 2024 | 27.51 | 0.39 | 1.44% | 27.42 | 27.89 | 27.23 | 191,883 |
| Feb 26 2024 | 27.12 | -0.92 | -3.28% | 27.84 | 27.885 | 26.95 | 268,411 |
| Feb 23 2024 | 28.04 | 0.24 | 0.86% | 27.72 | 28.10 | 27.52 | 195,536 |
| Feb 22 2024 | 27.80 | 0.55 | 2.02% | 27.13 | 28.11 | 27.11 | 187,542 |
| Feb 21 2024 | 27.25 | -0.37 | -1.34% | 27.44 | 28.135 | 27.115 | 247,960 |
