Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ASG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 5.09 | -0.05 | -0.97% | 5.08 | 5.095 | 5.03 | 131,319 |
| Apr 24 2024 | 5.14 | -0.02 | -0.39% | 5.18 | 5.18 | 5.12 | 89,448 |
| Apr 23 2024 | 5.16 | 0.09 | 1.78% | 5.10 | 5.16 | 5.093 | 228,381 |
| Apr 22 2024 | 5.07 | 0.07 | 1.40% | 5.01 | 5.08 | 5.01 | 168,155 |
| Apr 19 2024 | 5.00 | -0.03 | -0.60% | 5.03 | 5.05 | 4.97 | 199,040 |
| Apr 18 2024 | 5.03 | -0.14 | -2.71% | 5.07 | 5.09 | 5.02 | 191,487 |
| Apr 17 2024 | 5.17 | -0.01 | -0.19% | 5.20 | 5.2594 | 5.16 | 256,319 |
| Apr 16 2024 | 5.18 | -0.03 | -0.58% | 5.1713 | 5.22 | 5.1713 | 251,313 |
| Apr 15 2024 | 5.21 | -0.10 | -1.88% | 5.32 | 5.3499 | 5.20 | 210,766 |
| Apr 12 2024 | 5.31 | -0.11 | -2.03% | 5.38 | 5.3889 | 5.28 | 164,054 |
| Apr 11 2024 | 5.42 | 0.04 | 0.74% | 5.38 | 5.43 | 5.37 | 171,069 |
| Apr 10 2024 | 5.38 | -0.06 | -1.10% | 5.3897 | 5.405 | 5.365 | 327,191 |
| Apr 09 2024 | 5.44 | -0.01 | -0.18% | 5.46 | 5.475 | 5.4249 | 248,917 |
| Apr 08 2024 | 5.45 | 0.04 | 0.74% | 5.43 | 5.45 | 5.40 | 118,925 |
| Apr 05 2024 | 5.41 | 0.04 | 0.74% | 5.39 | 5.43 | 5.37 | 133,603 |
| Apr 04 2024 | 5.37 | -0.05 | -0.92% | 5.45 | 5.50 | 5.37 | 195,897 |
| Apr 03 2024 | 5.42 | 0.03 | 0.56% | 5.38 | 5.45 | 5.38 | 191,287 |
| Apr 02 2024 | 5.39 | -0.08 | -1.46% | 5.38 | 5.395 | 5.3514 | 307,080 |
| Apr 01 2024 | 5.47 | -0.02 | -0.36% | 5.52 | 5.52 | 5.45 | 197,189 |
| Mar 28 2024 | 5.49 | 0.01 | 0.18% | 5.50 | 5.52 | 5.48 | 521,654 |
| Mar 27 2024 | 5.48 | 0.04 | 0.74% | 5.46 | 5.49 | 5.4401 | 184,836 |
| Mar 26 2024 | 5.44 | 0.01 | 0.18% | 5.44 | 5.4806 | 5.4399 | 162,200 |
| Mar 25 2024 | 5.43 | -0.01 | -0.18% | 5.42 | 5.46 | 5.42 | 175,603 |
| Mar 22 2024 | 5.44 | -0.02 | -0.37% | 5.48 | 5.48 | 5.42 | 217,494 |
| Mar 21 2024 | 5.46 | 0.02 | 0.37% | 5.47 | 5.49 | 5.43 | 416,334 |
| Mar 20 2024 | 5.44 | 0.05 | 0.93% | 5.38 | 5.45 | 5.37 | 329,817 |
| Mar 19 2024 | 5.39 | -0.02 | -0.37% | 5.41 | 5.41 | 5.37 | 375,131 |
| Mar 18 2024 | 5.41 | 0.03 | 0.56% | 5.40 | 5.44 | 5.38 | 138,587 |
| Mar 15 2024 | 5.38 | -0.01 | -0.19% | 5.37 | 5.40 | 5.36 | 118,281 |
| Mar 14 2024 | 5.39 | -0.06 | -1.10% | 5.45 | 5.4822 | 5.38 | 290,713 |
| Mar 13 2024 | 5.45 | -0.02 | -0.37% | 5.45 | 5.50 | 5.45 | 265,383 |
| Mar 12 2024 | 5.47 | 0.05 | 0.92% | 5.44 | 5.48 | 5.418 | 227,815 |
| Mar 11 2024 | 5.42 | -0.04 | -0.73% | 5.45 | 5.465 | 5.41 | 244,414 |
| Mar 08 2024 | 5.46 | 0.00 | 0.00% | 5.50 | 5.54 | 5.4401 | 347,136 |
| Mar 07 2024 | 5.46 | 0.05 | 0.92% | 5.41 | 5.49 | 5.41 | 386,776 |
| Mar 06 2024 | 5.41 | 0.06 | 1.12% | 5.40 | 5.41 | 5.35 | 854,309 |
| Mar 05 2024 | 5.35 | -0.07 | -1.29% | 5.42 | 5.42 | 5.33 | 377,845 |
| Mar 04 2024 | 5.42 | -0.05 | -0.91% | 5.47 | 5.49 | 5.39 | 822,327 |
| Mar 01 2024 | 5.47 | 0.06 | 1.11% | 5.42 | 5.47 | 5.38 | 999,283 |
| Feb 29 2024 | 5.41 | 0.02 | 0.37% | 5.43 | 5.44 | 5.38 | 405,918 |
| Feb 28 2024 | 5.39 | -0.03 | -0.55% | 5.42 | 5.42 | 5.37 | 396,555 |
| Feb 27 2024 | 5.42 | 0.00 | 0.00% | 5.42 | 5.435 | 5.37 | 171,598 |
| Feb 26 2024 | 5.42 | 0.02 | 0.37% | 5.41 | 5.43 | 5.40 | 222,321 |
| Feb 23 2024 | 5.40 | 0.04 | 0.75% | 5.40 | 5.42 | 5.37 | 343,845 |
| Feb 22 2024 | 5.36 | 0.04 | 0.75% | 5.37 | 5.415 | 5.36 | 417,444 |
| Feb 21 2024 | 5.32 | -0.01 | -0.19% | 5.33 | 5.3393 | 5.285 | 553,412 |
| Feb 20 2024 | 5.33 | -0.05 | -0.93% | 5.37 | 5.37 | 5.32 | 200,580 |
| Feb 16 2024 | 5.38 | -0.06 | -1.10% | 5.38 | 5.42 | 5.37 | 291,433 |
| Feb 15 2024 | 5.44 | 0.04 | 0.74% | 5.41 | 5.44 | 5.39 | 209,440 |
| Feb 14 2024 | 5.40 | 0.07 | 1.31% | 5.40 | 5.41 | 5.36 | 198,020 |
| Feb 13 2024 | 5.33 | -0.12 | -2.20% | 5.38 | 5.38 | 5.31 | 258,633 |
| Feb 12 2024 | 5.45 | 0.01 | 0.18% | 5.44 | 5.47 | 5.42 | 605,790 |
| Feb 09 2024 | 5.44 | 0.06 | 1.12% | 5.40 | 5.45 | 5.38 | 280,086 |
| Feb 08 2024 | 5.38 | 0.03 | 0.56% | 5.35 | 5.40 | 5.34 | 309,595 |
| Feb 07 2024 | 5.35 | 0.05 | 0.94% | 5.33 | 5.37 | 5.30 | 356,830 |
| Feb 06 2024 | 5.30 | 0.06 | 1.15% | 5.24 | 5.31 | 5.24 | 112,456 |
| Feb 05 2024 | 5.24 | -0.06 | -1.13% | 5.26 | 5.275 | 5.22 | 228,401 |
| Feb 02 2024 | 5.30 | 0.01 | 0.19% | 5.29 | 5.32 | 5.27 | 359,512 |
| Feb 01 2024 | 5.29 | 0.06 | 1.15% | 5.22 | 5.31 | 5.22 | 236,057 |
| Jan 31 2024 | 5.23 | -0.07 | -1.32% | 5.28 | 5.31 | 5.23 | 293,592 |
| Jan 30 2024 | 5.30 | -0.01 | -0.19% | 5.32 | 5.32 | 5.29 | 256,591 |
| Jan 29 2024 | 5.31 | 0.12 | 2.31% | 5.21 | 5.31 | 5.21 | 318,902 |
