Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ASAI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 13.18 | -0.21 | -1.57% | 13.25 | 13.47 | 13.13 | 167,415 |
| May 17 2024 | 13.39 | 0.23 | 1.75% | 13.16 | 13.41 | 13.105 | 105,306 |
| May 16 2024 | 13.16 | 0.11 | 0.84% | 13.15 | 13.26 | 13.05 | 114,862 |
| May 15 2024 | 13.05 | 0.25 | 1.95% | 12.86 | 13.13 | 12.83 | 227,262 |
| May 14 2024 | 12.80 | -0.08 | -0.62% | 12.79 | 13.02 | 12.74 | 123,830 |
| May 13 2024 | 12.88 | -0.04 | -0.31% | 13.04 | 13.17 | 12.804 | 174,763 |
| May 10 2024 | 12.92 | -0.04 | -0.31% | 13.10 | 13.17 | 12.82 | 350,483 |
| May 09 2024 | 12.96 | -0.33 | -2.48% | 12.92 | 13.1025 | 12.69 | 190,955 |
| May 08 2024 | 13.29 | -0.13 | -0.97% | 13.22 | 13.38 | 13.21 | 174,012 |
| May 07 2024 | 13.42 | 0.20 | 1.51% | 13.49 | 13.62 | 13.34 | 316,402 |
| May 06 2024 | 13.22 | -0.14 | -1.05% | 13.36 | 13.42 | 13.07 | 231,840 |
| May 03 2024 | 13.36 | 0.40 | 3.09% | 13.36 | 13.43 | 13.21 | 622,400 |
| May 02 2024 | 12.96 | 0.11 | 0.86% | 12.99 | 13.09 | 12.87 | 364,659 |
| May 01 2024 | 12.85 | 0.12 | 0.94% | 12.70 | 13.08 | 12.70 | 80,430 |
| Apr 30 2024 | 12.73 | -0.57 | -4.29% | 13.06 | 13.14 | 12.635 | 482,298 |
| Apr 29 2024 | 13.30 | 0.28 | 2.15% | 13.05 | 13.34 | 13.03 | 129,139 |
| Apr 26 2024 | 13.02 | 0.15 | 1.17% | 13.06 | 13.22 | 13.00 | 284,910 |
| Apr 25 2024 | 12.87 | -0.53 | -3.96% | 12.86 | 13.05 | 12.63 | 191,734 |
| Apr 24 2024 | 13.40 | 0.00 | 0.00% | 13.27 | 13.49 | 12.96 | 328,710 |
| Apr 23 2024 | 13.40 | 0.29 | 2.21% | 13.29 | 13.59 | 13.12 | 529,400 |
| Apr 22 2024 | 13.11 | 0.21 | 1.63% | 12.90 | 13.14 | 12.72 | 203,500 |
| Apr 19 2024 | 12.90 | 0.36 | 2.87% | 12.69 | 13.05 | 12.69 | 297,652 |
| Apr 18 2024 | 12.54 | 0.27 | 2.20% | 12.35 | 12.63 | 12.34 | 408,466 |
| Apr 17 2024 | 12.27 | -0.09 | -0.73% | 12.35 | 12.49 | 12.08 | 394,331 |
| Apr 16 2024 | 12.36 | -0.92 | -6.93% | 12.64 | 12.83 | 12.32 | 340,452 |
| Apr 15 2024 | 13.28 | -0.40 | -2.92% | 13.33 | 13.46 | 13.14 | 510,088 |
| Apr 12 2024 | 13.68 | -0.31 | -2.22% | 13.89 | 13.92 | 13.61 | 119,340 |
| Apr 11 2024 | 13.99 | -0.12 | -0.85% | 13.98 | 14.07 | 13.86 | 111,839 |
| Apr 10 2024 | 14.11 | -0.56 | -3.82% | 14.29 | 14.412 | 14.06 | 203,286 |
| Apr 09 2024 | 14.67 | 0.58 | 4.12% | 14.30 | 14.80 | 14.30 | 279,271 |
| Apr 08 2024 | 14.09 | 0.52 | 3.83% | 13.67 | 14.17 | 13.67 | 269,141 |
| Apr 05 2024 | 13.57 | -0.13 | -0.95% | 13.75 | 13.79 | 13.54 | 301,042 |
| Apr 04 2024 | 13.70 | -0.19 | -1.37% | 14.01 | 14.33 | 13.69 | 251,724 |
| Apr 03 2024 | 13.89 | -0.04 | -0.29% | 13.83 | 14.03 | 13.59 | 178,417 |
| Apr 02 2024 | 13.93 | -0.07 | -0.50% | 14.02 | 14.17 | 13.775 | 236,285 |
| Apr 01 2024 | 14.00 | -0.78 | -5.28% | 14.58 | 14.58 | 13.95 | 310,769 |
| Mar 28 2024 | 14.78 | -0.23 | -1.53% | 14.87 | 15.25 | 14.77 | 317,073 |
| Mar 27 2024 | 15.01 | 0.45 | 3.09% | 14.58 | 15.13 | 14.55 | 341,509 |
| Mar 26 2024 | 14.56 | 0.00 | 0.00% | 14.47 | 14.76 | 14.44 | 107,749 |
| Mar 25 2024 | 14.56 | 0.20 | 1.39% | 14.42 | 14.65 | 14.41 | 121,787 |
| Mar 22 2024 | 14.36 | -0.62 | -4.14% | 14.69 | 14.78 | 14.35 | 310,470 |
| Mar 21 2024 | 14.98 | -0.07 | -0.47% | 14.98 | 15.015 | 14.75 | 198,607 |
| Mar 20 2024 | 15.05 | 0.33 | 2.24% | 14.69 | 15.13 | 14.62 | 225,791 |
| Mar 19 2024 | 14.72 | 0.33 | 2.29% | 14.39 | 14.76 | 14.39 | 110,522 |
| Mar 18 2024 | 14.39 | -0.15 | -1.03% | 14.61 | 14.7099 | 14.36 | 126,732 |
| Mar 15 2024 | 14.54 | -0.06 | -0.41% | 14.54 | 14.67 | 14.41 | 306,156 |
| Mar 14 2024 | 14.60 | -0.21 | -1.42% | 14.72 | 14.815 | 14.292 | 350,865 |
| Mar 13 2024 | 14.81 | -0.02 | -0.13% | 14.75 | 15.02 | 14.72 | 213,373 |
| Mar 12 2024 | 14.83 | 0.52 | 3.63% | 14.38 | 14.92 | 14.25 | 136,681 |
| Mar 11 2024 | 14.31 | -0.10 | -0.69% | 14.35 | 14.58 | 14.30 | 211,016 |
| Mar 08 2024 | 14.41 | -0.20 | -1.37% | 14.30 | 14.56 | 14.25 | 324,239 |
| Mar 07 2024 | 14.61 | -0.04 | -0.27% | 14.51 | 14.63 | 14.34 | 361,080 |
| Mar 06 2024 | 14.65 | 0.14 | 0.96% | 14.85 | 14.99 | 14.54 | 264,141 |
| Mar 05 2024 | 14.51 | 0.38 | 2.69% | 14.30 | 14.695 | 14.22 | 265,603 |
| Mar 04 2024 | 14.13 | -0.03 | -0.21% | 14.06 | 14.23 | 14.04 | 217,447 |
| Mar 01 2024 | 14.16 | -0.06 | -0.42% | 14.05 | 14.31 | 13.96 | 233,362 |
| Feb 29 2024 | 14.22 | 0.11 | 0.78% | 14.13 | 14.33 | 14.03 | 370,401 |
| Feb 28 2024 | 14.11 | -0.77 | -5.17% | 14.56 | 14.57 | 13.88 | 592,934 |
| Feb 27 2024 | 14.88 | 0.26 | 1.78% | 14.74 | 14.96 | 14.70 | 280,538 |
| Feb 26 2024 | 14.62 | -0.07 | -0.48% | 14.79 | 14.89 | 14.62 | 180,008 |
| Feb 23 2024 | 14.69 | -0.24 | -1.61% | 14.59 | 14.81 | 14.45 | 522,963 |
| Feb 22 2024 | 14.93 | 0.57 | 3.97% | 15.05 | 15.13 | 14.56 | 1,115,889 |
| Feb 21 2024 | 14.36 | 0.25 | 1.77% | 14.22 | 14.57 | 14.11 | 462,900 |
