Register for streaming realtime charts, analysis tools, and prices.
ASB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 22.27 | 0.09 | 0.41% | 22.28 | 22.335 | 22.135 | 871,003 |
| May 16 2024 | 22.18 | -0.30 | -1.33% | 22.41 | 22.55 | 22.16 | 689,355 |
| May 15 2024 | 22.48 | 0.11 | 0.49% | 22.63 | 22.77 | 22.245 | 706,648 |
| May 14 2024 | 22.37 | 0.23 | 1.04% | 22.44 | 22.44 | 22.18 | 704,261 |
| May 13 2024 | 22.14 | -0.19 | -0.85% | 22.46 | 22.54 | 22.135 | 809,351 |
| May 10 2024 | 22.33 | -0.03 | -0.13% | 22.47 | 22.47 | 22.10 | 1,232,963 |
| May 09 2024 | 22.36 | -0.03 | -0.13% | 22.34 | 22.57 | 22.305 | 1,093,116 |
| May 08 2024 | 22.39 | 0.24 | 1.08% | 21.98 | 22.40 | 21.92 | 968,872 |
| May 07 2024 | 22.15 | 0.00 | 0.00% | 22.24 | 22.475 | 22.13 | 1,171,530 |
| May 06 2024 | 22.15 | 0.18 | 0.82% | 22.14 | 22.27 | 22.045 | 871,034 |
| May 03 2024 | 21.97 | 0.10 | 0.46% | 22.14 | 22.32 | 21.87 | 765,272 |
| May 02 2024 | 21.87 | 0.31 | 1.44% | 21.90 | 21.905 | 21.57 | 1,397,403 |
| May 01 2024 | 21.56 | 0.49 | 2.33% | 21.23 | 21.97 | 21.195 | 1,579,107 |
| Apr 30 2024 | 21.07 | -0.52 | -2.41% | 21.45 | 21.54 | 21.06 | 1,881,645 |
| Apr 29 2024 | 21.59 | 0.02 | 0.09% | 21.70 | 22.025 | 21.57 | 2,138,529 |
| Apr 26 2024 | 21.57 | 0.20 | 0.94% | 21.43 | 22.15 | 21.05 | 2,239,466 |
| Apr 25 2024 | 21.37 | 0.03 | 0.14% | 21.13 | 21.435 | 20.87 | 1,776,614 |
| Apr 24 2024 | 21.34 | 0.07 | 0.33% | 21.02 | 21.385 | 20.92 | 1,995,142 |
| Apr 23 2024 | 21.27 | 0.29 | 1.38% | 20.95 | 21.395 | 20.86 | 1,497,890 |
| Apr 22 2024 | 20.98 | 0.43 | 2.09% | 20.59 | 21.11 | 20.53 | 1,030,142 |
| Apr 19 2024 | 20.55 | 0.51 | 2.54% | 19.94 | 20.575 | 19.81 | 1,352,752 |
| Apr 18 2024 | 20.04 | 0.08 | 0.40% | 19.96 | 20.23 | 19.86 | 786,191 |
| Apr 17 2024 | 19.96 | 0.06 | 0.30% | 20.11 | 20.29 | 19.925 | 1,008,111 |
| Apr 16 2024 | 19.90 | -0.37 | -1.83% | 19.905 | 20.03 | 19.765 | 1,160,553 |
| Apr 15 2024 | 20.27 | -0.05 | -0.25% | 20.37 | 20.69 | 20.08 | 1,057,733 |
| Apr 12 2024 | 20.32 | -0.24 | -1.17% | 20.27 | 20.51 | 20.18 | 881,493 |
| Apr 11 2024 | 20.56 | -0.03 | -0.15% | 20.65 | 20.69 | 20.22 | 1,029,087 |
| Apr 10 2024 | 20.59 | -0.87 | -4.05% | 20.85 | 20.895 | 20.375 | 1,503,478 |
| Apr 09 2024 | 21.46 | 0.02 | 0.09% | 21.52 | 21.68 | 21.34 | 1,331,292 |
| Apr 08 2024 | 21.44 | 0.41 | 1.95% | 21.18 | 21.535 | 21.08 | 1,040,804 |
| Apr 05 2024 | 21.03 | 0.05 | 0.24% | 20.89 | 21.15 | 20.85 | 915,246 |
| Apr 04 2024 | 20.98 | 0.12 | 0.58% | 21.095 | 21.41 | 20.885 | 1,470,400 |
| Apr 03 2024 | 20.86 | 0.05 | 0.24% | 20.71 | 21.01 | 20.70 | 960,567 |
| Apr 02 2024 | 20.81 | -0.46 | -2.16% | 20.945 | 21.07 | 20.72 | 1,253,145 |
| Apr 01 2024 | 21.27 | -0.24 | -1.12% | 21.51 | 21.53 | 21.15 | 1,279,419 |
| Mar 28 2024 | 21.51 | 0.25 | 1.18% | 21.26 | 21.56 | 21.19 | 1,876,999 |
| Mar 27 2024 | 21.26 | 0.74 | 3.61% | 20.66 | 21.26 | 20.64 | 1,005,303 |
| Mar 26 2024 | 20.52 | -0.10 | -0.48% | 20.78 | 20.80 | 20.44 | 1,065,574 |
| Mar 25 2024 | 20.62 | 0.05 | 0.24% | 20.56 | 20.83 | 20.56 | 884,463 |
| Mar 22 2024 | 20.57 | -0.44 | -2.09% | 21.07 | 21.17 | 20.52 | 1,209,167 |
| Mar 21 2024 | 21.01 | 0.21 | 1.01% | 20.85 | 21.245 | 20.84 | 1,919,456 |
| Mar 20 2024 | 20.80 | 0.51 | 2.51% | 20.28 | 20.98 | 20.14 | 1,113,635 |
| Mar 19 2024 | 20.29 | 0.25 | 1.25% | 19.97 | 20.385 | 19.97 | 770,892 |
| Mar 18 2024 | 20.04 | -0.21 | -1.04% | 20.24 | 20.30 | 20.01 | 1,301,999 |
| Mar 15 2024 | 20.25 | 0.17 | 0.85% | 19.99 | 20.51 | 19.99 | 2,360,776 |
| Mar 14 2024 | 20.08 | -0.62 | -3.00% | 20.59 | 20.66 | 19.94 | 1,042,731 |
| Mar 13 2024 | 20.70 | -0.12 | -0.58% | 20.77 | 21.07 | 20.585 | 989,974 |
| Mar 12 2024 | 20.82 | -0.29 | -1.37% | 21.06 | 21.215 | 20.735 | 947,770 |
| Mar 11 2024 | 21.11 | -0.02 | -0.09% | 21.07 | 21.27 | 20.895 | 1,433,023 |
| Mar 08 2024 | 21.13 | 0.01 | 0.05% | 21.35 | 21.515 | 21.11 | 1,081,510 |
| Mar 07 2024 | 21.12 | -0.12 | -0.56% | 21.44 | 21.59 | 20.88 | 1,640,764 |
| Mar 06 2024 | 21.24 | -0.19 | -0.89% | 21.39 | 21.53 | 20.755 | 1,882,504 |
| Mar 05 2024 | 21.43 | 0.81 | 3.93% | 20.52 | 21.46 | 20.52 | 1,830,944 |
| Mar 04 2024 | 20.62 | -0.02 | -0.10% | 20.80 | 21.075 | 20.55 | 1,161,537 |
| Mar 01 2024 | 20.64 | -0.20 | -0.96% | 20.68 | 20.705 | 20.18 | 885,922 |
| Feb 29 2024 | 20.84 | 0.20 | 0.97% | 20.80 | 21.03 | 20.65 | 1,209,481 |
| Feb 28 2024 | 20.64 | -0.20 | -0.96% | 20.65 | 21.04 | 20.58 | 922,079 |
| Feb 27 2024 | 20.84 | 0.37 | 1.81% | 20.64 | 20.87 | 20.55 | 1,200,064 |
| Feb 26 2024 | 20.47 | -0.16 | -0.78% | 20.50 | 20.78 | 20.30 | 877,328 |
| Feb 23 2024 | 20.63 | 0.01 | 0.05% | 20.62 | 20.90 | 20.38 | 1,505,988 |
| Feb 22 2024 | 20.62 | -0.06 | -0.29% | 20.69 | 20.83 | 20.46 | 1,413,033 |
| Feb 21 2024 | 20.68 | -0.10 | -0.48% | 20.70 | 20.85 | 20.51 | 1,152,647 |
| Feb 20 2024 | 20.78 | -0.06 | -0.29% | 20.55 | 20.945 | 20.55 | 1,096,803 |
