Register for streaming realtime charts, analysis tools, and prices.
ASR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 340.64 | 3.84 | 1.14% | 340.44 | 344.85 | 337.37 | 25,586 |
| May 02 2024 | 336.80 | -8.04 | -2.33% | 348.29 | 350.09 | 335.145 | 45,448 |
| May 01 2024 | 344.84 | 0.34 | 0.10% | 345.32 | 348.41 | 337.32 | 49,864 |
| Apr 30 2024 | 344.50 | -12.36 | -3.46% | 355.25 | 357.45 | 343.11 | 42,988 |
| Apr 29 2024 | 356.86 | 2.51 | 0.71% | 357.80 | 357.90 | 353.16 | 50,176 |
| Apr 26 2024 | 354.35 | 6.64 | 1.91% | 347.01 | 356.58 | 340.26 | 35,578 |
| Apr 25 2024 | 347.71 | 7.52 | 2.21% | 332.7701 | 347.81 | 332.15 | 55,405 |
| Apr 24 2024 | 340.19 | 1.81 | 0.53% | 335.67 | 343.42 | 329.34 | 61,552 |
| Apr 23 2024 | 338.38 | 23.12 | 7.33% | 322.30 | 342.16 | 319.13 | 56,507 |
| Apr 22 2024 | 315.26 | 7.05 | 2.29% | 310.85 | 315.61 | 307.63 | 34,312 |
| Apr 19 2024 | 308.21 | 1.07 | 0.35% | 308.39 | 308.39 | 302.35 | 42,875 |
| Apr 18 2024 | 307.14 | 3.40 | 1.12% | 304.86 | 308.26 | 303.65 | 27,827 |
| Apr 17 2024 | 303.74 | -4.62 | -1.50% | 309.71 | 311.89 | 303.26 | 28,943 |
| Apr 16 2024 | 308.36 | -4.32 | -1.38% | 307.73 | 309.48 | 306.62 | 19,540 |
| Apr 15 2024 | 312.68 | -4.33 | -1.37% | 315.46 | 317.95 | 311.53 | 31,086 |
| Apr 12 2024 | 317.01 | -5.68 | -1.76% | 319.37 | 328.58 | 315.85 | 48,616 |
| Apr 11 2024 | 322.69 | -0.49 | -0.15% | 322.78 | 324.35 | 318.70 | 26,535 |
| Apr 10 2024 | 323.18 | -3.59 | -1.10% | 324.84 | 325.75 | 320.70 | 38,129 |
| Apr 09 2024 | 326.77 | -3.63 | -1.10% | 332.64 | 334.72 | 326.185 | 33,243 |
| Apr 08 2024 | 330.40 | -0.94 | -0.28% | 331.24 | 334.13 | 328.17 | 82,772 |
| Apr 05 2024 | 331.34 | 1.50 | 0.45% | 328.10 | 331.85 | 324.84 | 34,969 |
| Apr 04 2024 | 329.84 | 6.54 | 2.02% | 323.00 | 332.32 | 321.13 | 50,055 |
| Apr 03 2024 | 323.30 | 0.92 | 0.29% | 319.77 | 325.80 | 319.77 | 27,642 |
| Apr 02 2024 | 322.38 | 4.52 | 1.42% | 318.72 | 323.28 | 316.64 | 14,990 |
| Apr 01 2024 | 317.86 | -0.82 | -0.26% | 320.52 | 321.8499 | 312.84 | 37,843 |
| Mar 28 2024 | 318.68 | 1.68 | 0.53% | 316.55 | 319.84 | 316.04 | 39,100 |
| Mar 27 2024 | 317.00 | 1.99 | 0.63% | 317.07 | 320.705 | 315.05 | 31,087 |
| Mar 26 2024 | 315.01 | 5.19 | 1.68% | 310.35 | 317.89 | 309.55 | 24,765 |
| Mar 25 2024 | 309.82 | -0.03 | -0.01% | 310.90 | 315.63 | 309.395 | 21,930 |
| Mar 22 2024 | 309.85 | 5.31 | 1.74% | 304.54 | 310.80 | 304.00 | 31,102 |
| Mar 21 2024 | 304.54 | -1.46 | -0.48% | 308.45 | 308.70 | 302.45 | 22,863 |
| Mar 20 2024 | 306.00 | 5.15 | 1.71% | 298.74 | 306.68 | 298.74 | 36,038 |
| Mar 19 2024 | 300.85 | -2.04 | -0.67% | 302.00 | 305.23 | 300.80 | 31,716 |
| Mar 18 2024 | 302.89 | -2.38 | -0.78% | 307.29 | 307.29 | 302.0401 | 23,295 |
| Mar 15 2024 | 305.27 | -2.99 | -0.97% | 307.14 | 309.82 | 304.24 | 36,196 |
| Mar 14 2024 | 308.26 | 4.91 | 1.62% | 305.68 | 310.62 | 303.51 | 34,024 |
| Mar 13 2024 | 303.35 | 6.46 | 2.18% | 295.18 | 306.82 | 295.18 | 57,303 |
| Mar 12 2024 | 296.89 | 2.78 | 0.95% | 293.95 | 297.74 | 293.62 | 33,391 |
| Mar 11 2024 | 294.11 | 0.00 | 0.00% | 295.26 | 297.30 | 291.16 | 33,618 |
| Mar 08 2024 | 294.11 | 3.32 | 1.14% | 292.91 | 297.30 | 292.74 | 42,167 |
| Mar 07 2024 | 290.79 | -3.24 | -1.10% | 293.46 | 296.22 | 289.80 | 64,023 |
| Mar 06 2024 | 294.03 | 4.02 | 1.39% | 290.04 | 296.85 | 290.04 | 68,028 |
| Mar 05 2024 | 290.01 | 2.88 | 1.00% | 286.69 | 290.7269 | 285.44 | 37,854 |
| Mar 04 2024 | 287.13 | -1.55 | -0.54% | 286.14 | 289.605 | 285.06 | 47,138 |
| Mar 01 2024 | 288.68 | -5.69 | -1.93% | 294.19 | 294.91 | 286.69 | 44,114 |
| Feb 29 2024 | 294.37 | 13.65 | 4.86% | 280.36 | 294.48 | 280.36 | 72,552 |
| Feb 28 2024 | 280.72 | -7.87 | -2.73% | 286.11 | 288.845 | 277.55 | 89,650 |
| Feb 27 2024 | 288.59 | -10.12 | -3.39% | 293.67 | 296.66 | 285.32 | 64,777 |
| Feb 26 2024 | 298.71 | 1.67 | 0.56% | 297.20 | 298.84 | 294.91 | 48,257 |
| Feb 23 2024 | 297.04 | -3.46 | -1.15% | 301.43 | 301.43 | 294.64 | 46,410 |
| Feb 22 2024 | 300.50 | 4.03 | 1.36% | 298.07 | 301.05 | 294.33 | 46,803 |
| Feb 21 2024 | 296.47 | -3.81 | -1.27% | 301.72 | 301.72 | 295.06 | 39,057 |
| Feb 20 2024 | 300.28 | -3.54 | -1.17% | 300.57 | 301.04 | 292.31 | 53,105 |
| Feb 16 2024 | 303.82 | 3.36 | 1.12% | 302.10 | 304.47 | 299.36 | 49,230 |
| Feb 15 2024 | 300.46 | 2.52 | 0.85% | 297.94 | 302.175 | 295.86 | 40,783 |
| Feb 14 2024 | 297.94 | 2.99 | 1.01% | 297.45 | 298.43 | 294.48 | 46,477 |
| Feb 13 2024 | 294.95 | -4.30 | -1.44% | 297.90 | 299.46 | 292.355 | 52,258 |
| Feb 12 2024 | 299.25 | -7.66 | -2.50% | 305.55 | 307.895 | 297.405 | 70,130 |
| Feb 09 2024 | 306.91 | -6.09 | -1.95% | 312.27 | 312.70 | 305.585 | 54,557 |
| Feb 08 2024 | 313.00 | -3.34 | -1.06% | 313.69 | 315.39 | 310.33 | 124,096 |
| Feb 07 2024 | 316.34 | 3.46 | 1.11% | 313.24 | 317.94 | 312.00 | 48,659 |
| Feb 06 2024 | 312.88 | 8.56 | 2.81% | 305.62 | 314.32 | 303.9303 | 59,843 |
