Register for real-time alerts, custom portfolio, and market movers
ASC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 344.00 | 0.60 | 0.17% | 343.80 | 348.40 | 339.00 | 272,262 |
| Apr 25 2024 | 343.40 | -4.20 | -1.21% | 355.00 | 355.60 | 340.40 | 341,768 |
| Apr 24 2024 | 347.60 | -10.60 | -2.96% | 357.40 | 365.80 | 344.00 | 382,889 |
| Apr 23 2024 | 358.20 | 4.20 | 1.19% | 368.00 | 368.00 | 358.20 | 175,721 |
| Apr 22 2024 | 354.00 | -2.80 | -0.78% | 354.00 | 369.40 | 354.00 | 272,346 |
| Apr 19 2024 | 356.80 | -1.60 | -0.45% | 350.00 | 357.20 | 347.60 | 215,975 |
| Apr 18 2024 | 358.40 | 8.80 | 2.52% | 356.00 | 372.20 | 355.60 | 598,009 |
| Apr 17 2024 | 349.60 | 16.20 | 4.86% | 338.80 | 371.20 | 338.80 | 880,818 |
| Apr 16 2024 | 333.40 | -9.80 | -2.86% | 335.00 | 341.80 | 329.00 | 711,756 |
| Apr 15 2024 | 343.20 | 0.20 | 0.06% | 340.20 | 348.20 | 337.60 | 178,725 |
| Apr 12 2024 | 343.00 | 1.00 | 0.29% | 340.20 | 349.60 | 335.00 | 202,016 |
| Apr 11 2024 | 342.00 | 0.00 | 0.00% | 344.20 | 348.00 | 336.40 | 170,710 |
| Apr 10 2024 | 342.00 | -3.00 | -0.87% | 342.20 | 353.20 | 342.00 | 259,773 |
| Apr 09 2024 | 345.00 | -5.40 | -1.54% | 346.00 | 355.60 | 340.80 | 529,383 |
| Apr 08 2024 | 350.40 | -3.60 | -1.02% | 348.20 | 364.80 | 345.40 | 393,121 |
| Apr 05 2024 | 354.00 | -4.60 | -1.28% | 350.60 | 358.80 | 347.00 | 405,888 |
| Apr 04 2024 | 358.60 | 4.40 | 1.24% | 355.40 | 364.00 | 355.40 | 169,139 |
| Apr 03 2024 | 354.20 | -2.40 | -0.67% | 350.00 | 368.20 | 348.00 | 654,694 |
| Apr 02 2024 | 356.60 | -26.80 | -6.99% | 383.40 | 388.40 | 348.80 | 740,706 |
| Mar 28 2024 | 383.40 | 8.30 | 2.21% | 380.00 | 388.80 | 367.10 | 499,716 |
| Mar 27 2024 | 375.10 | -3.60 | -0.95% | 385.00 | 389.50 | 365.00 | 457,958 |
| Mar 26 2024 | 378.70 | 32.50 | 9.39% | 360.00 | 388.30 | 354.80 | 1,543,789 |
| Mar 25 2024 | 346.20 | 8.70 | 2.58% | 338.30 | 349.00 | 329.00 | 497,178 |
| Mar 22 2024 | 337.50 | -4.20 | -1.23% | 341.70 | 348.50 | 337.10 | 164,935 |
| Mar 21 2024 | 341.70 | 3.80 | 1.12% | 342.30 | 345.50 | 337.60 | 305,636 |
| Mar 20 2024 | 337.90 | -2.10 | -0.62% | 341.80 | 343.30 | 335.00 | 176,535 |
| Mar 19 2024 | 340.00 | 2.00 | 0.59% | 337.80 | 340.10 | 333.00 | 402,842 |
| Mar 18 2024 | 338.00 | -5.40 | -1.57% | 339.10 | 349.90 | 334.90 | 387,227 |
| Mar 15 2024 | 343.40 | -0.30 | -0.09% | 351.80 | 356.70 | 337.40 | 1,049,910 |
| Mar 14 2024 | 343.70 | -8.90 | -2.52% | 347.50 | 352.50 | 342.20 | 423,107 |
| Mar 13 2024 | 352.60 | 1.00 | 0.28% | 353.00 | 361.00 | 346.20 | 281,294 |
| Mar 12 2024 | 351.60 | 1.80 | 0.51% | 345.80 | 352.40 | 344.20 | 482,224 |
| Mar 11 2024 | 349.80 | -5.00 | -1.41% | 350.60 | 358.10 | 344.50 | 402,736 |
| Mar 08 2024 | 354.80 | -5.60 | -1.55% | 359.10 | 362.70 | 351.40 | 411,205 |
| Mar 07 2024 | 360.40 | -7.80 | -2.12% | 370.00 | 373.60 | 360.00 | 272,523 |
| Mar 06 2024 | 368.20 | 12.20 | 3.43% | 356.00 | 372.00 | 355.40 | 384,888 |
| Mar 05 2024 | 356.00 | -6.80 | -1.87% | 370.90 | 370.90 | 347.30 | 397,260 |
| Mar 04 2024 | 362.80 | -9.10 | -2.45% | 366.30 | 376.70 | 360.20 | 364,608 |
| Mar 01 2024 | 371.90 | -5.10 | -1.35% | 371.30 | 378.60 | 362.40 | 354,528 |
| Feb 29 2024 | 377.00 | 2.70 | 0.72% | 377.80 | 384.50 | 374.40 | 785,041 |
| Feb 28 2024 | 374.30 | 3.80 | 1.03% | 363.10 | 377.00 | 363.10 | 240,898 |
| Feb 27 2024 | 370.50 | 5.70 | 1.56% | 364.80 | 374.80 | 359.80 | 417,452 |
| Feb 26 2024 | 364.80 | -2.50 | -0.68% | 363.70 | 366.00 | 357.00 | 1,243,697 |
| Feb 23 2024 | 367.30 | -0.80 | -0.22% | 366.00 | 368.00 | 359.00 | 290,740 |
| Feb 22 2024 | 368.10 | -1.70 | -0.46% | 367.60 | 368.10 | 361.00 | 251,677 |
| Feb 21 2024 | 369.80 | -6.20 | -1.65% | 384.80 | 384.80 | 366.70 | 332,823 |
| Feb 20 2024 | 376.00 | -1.60 | -0.42% | 368.00 | 380.10 | 368.00 | 176,994 |
| Feb 19 2024 | 377.60 | -22.40 | -5.60% | 401.00 | 408.50 | 367.00 | 751,062 |
| Feb 16 2024 | 400.00 | 0.20 | 0.05% | 402.50 | 406.00 | 397.30 | 479,764 |
| Feb 15 2024 | 399.80 | -0.10 | -0.03% | 403.20 | 407.00 | 397.80 | 214,958 |
| Feb 14 2024 | 399.90 | 6.40 | 1.63% | 396.60 | 406.40 | 394.00 | 552,555 |
| Feb 13 2024 | 393.50 | -0.30 | -0.08% | 388.80 | 402.00 | 386.40 | 419,125 |
| Feb 12 2024 | 393.80 | 21.40 | 5.75% | 373.80 | 395.20 | 372.40 | 424,246 |
| Feb 09 2024 | 372.40 | 5.50 | 1.50% | 368.80 | 374.60 | 365.00 | 176,302 |
| Feb 08 2024 | 366.90 | 0.30 | 0.08% | 361.10 | 371.30 | 361.10 | 205,054 |
| Feb 07 2024 | 366.60 | -6.10 | -1.64% | 370.00 | 372.70 | 364.00 | 206,280 |
| Feb 06 2024 | 372.70 | 6.70 | 1.83% | 366.30 | 373.10 | 362.00 | 283,111 |
| Feb 05 2024 | 366.00 | 1.00 | 0.27% | 366.10 | 378.00 | 360.00 | 330,552 |
| Feb 02 2024 | 365.00 | 3.90 | 1.08% | 360.40 | 369.20 | 359.80 | 206,584 |
| Feb 01 2024 | 361.10 | -8.40 | -2.27% | 369.00 | 369.10 | 358.70 | 280,595 |
| Jan 31 2024 | 369.50 | -8.70 | -2.30% | 373.00 | 382.40 | 368.30 | 538,616 |
| Jan 30 2024 | 378.20 | -2.60 | -0.68% | 378.00 | 395.20 | 373.00 | 297,119 |
| Jan 29 2024 | 380.80 | 4.70 | 1.25% | 384.90 | 384.90 | 373.90 | 238,475 |
