Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ASDV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 45.925 | 0.49 | 1.09% | 45.64 | 45.99 | 45.605 | 196 |
| Sep 20 2024 | 45.43 | -0.10 | -0.22% | 45.43 | 45.43 | 45.43 | 0 |
| Sep 19 2024 | 45.53 | 0.62 | 1.37% | 45.53 | 45.53 | 45.53 | 1 |
| Sep 18 2024 | 44.915 | -0.30 | -0.66% | 44.915 | 44.915 | 44.915 | 0 |
| Sep 17 2024 | 45.215 | 0.33 | 0.72% | 45.24 | 45.365 | 45.095 | 319 |
| Sep 16 2024 | 44.89 | 0.06 | 0.15% | 45.06 | 45.06 | 44.73 | 313 |
| Sep 13 2024 | 44.825 | 0.43 | 0.96% | 44.62 | 44.92 | 44.62 | 262 |
| Sep 12 2024 | 44.40 | 0.37 | 0.84% | 44.45 | 44.53 | 43.875 | 4 |
| Sep 11 2024 | 44.03 | -0.11 | -0.25% | 43.80 | 44.045 | 43.775 | 401 |
| Sep 10 2024 | 44.14 | -0.44 | -0.99% | 44.61 | 44.61 | 44.065 | 142 |
| Sep 09 2024 | 44.58 | 0.06 | 0.13% | 44.58 | 44.685 | 44.395 | 602 |
| Sep 06 2024 | 44.52 | -0.45 | -0.99% | 45.03 | 45.12 | 44.415 | 2,334 |
| Sep 05 2024 | 44.965 | 0.09 | 0.19% | 45.15 | 45.20 | 44.96 | 20 |
| Sep 04 2024 | 44.88 | -0.21 | -0.47% | 44.59 | 45.53 | 44.555 | 400 |
| Sep 03 2024 | 45.09 | -0.45 | -0.99% | 45.04 | 45.115 | 45.035 | 501 |
| Sep 02 2024 | 45.54 | -0.02 | -0.04% | 45.64 | 45.64 | 45.40 | 668 |
| Aug 30 2024 | 45.56 | -0.25 | -0.53% | 46.05 | 46.19 | 45.505 | 30 |
| Aug 29 2024 | 45.805 | -0.05 | -0.10% | 45.805 | 45.805 | 45.805 | 0 |
| Aug 28 2024 | 45.85 | -0.14 | -0.29% | 45.85 | 45.85 | 45.85 | 75 |
| Aug 27 2024 | 45.985 | 0.20 | 0.45% | 46.00 | 46.145 | 45.93 | 20 |
| Aug 23 2024 | 45.78 | 0.77 | 1.72% | 45.46 | 45.85 | 44.83 | 18 |
| Aug 22 2024 | 45.005 | -0.35 | -0.76% | 45.14 | 45.465 | 44.99 | 2,318 |
| Aug 21 2024 | 45.35 | 0.30 | 0.65% | 45.16 | 46.245 | 45.155 | 2,312 |
| Aug 20 2024 | 45.055 | -0.35 | -0.77% | 45.32 | 45.32 | 45.015 | 1,000 |
| Aug 19 2024 | 45.405 | 0.66 | 1.48% | 45.405 | 45.405 | 45.405 | 1,131 |
| Aug 16 2024 | 44.745 | 0.06 | 0.13% | 44.75 | 44.81 | 44.66 | 2,781 |
| Aug 15 2024 | 44.685 | 0.53 | 1.19% | 44.685 | 44.685 | 44.685 | 0 |
| Aug 14 2024 | 44.16 | 0.01 | 0.02% | 44.27 | 44.815 | 44.035 | 10,031 |
| Aug 13 2024 | 44.15 | 0.53 | 1.23% | 44.15 | 44.15 | 44.15 | 0 |
| Aug 12 2024 | 43.615 | 0.31 | 0.70% | 43.615 | 43.615 | 43.615 | 0 |
| Aug 09 2024 | 43.31 | -0.18 | -0.40% | 43.42 | 43.57 | 43.21 | 746 |
| Aug 08 2024 | 43.485 | 0.46 | 1.08% | 43.485 | 43.485 | 43.485 | 0 |
| Aug 07 2024 | 43.02 | 1.13 | 2.69% | 43.02 | 43.02 | 43.02 | 101 |
| Aug 06 2024 | 41.895 | -0.22 | -0.52% | 42.00 | 42.22 | 41.89 | 5,829 |
| Aug 05 2024 | 42.115 | -0.71 | -1.65% | 41.73 | 42.92 | 40.84 | 33 |
| Aug 02 2024 | 42.82 | -1.67 | -3.75% | 42.82 | 42.82 | 42.82 | 0 |
| Aug 01 2024 | 44.49 | -0.71 | -1.56% | 45.16 | 45.16 | 44.48 | 903 |
| Jul 31 2024 | 45.195 | 0.77 | 1.73% | 45.195 | 45.195 | 45.195 | 5 |
| Jul 30 2024 | 44.425 | -0.09 | -0.19% | 44.33 | 44.545 | 44.28 | 54 |
| Jul 29 2024 | 44.51 | -0.11 | -0.24% | 44.84 | 44.84 | 44.455 | 44 |
| Jul 26 2024 | 44.615 | -0.03 | -0.07% | 44.615 | 44.615 | 44.615 | 0 |
| Jul 25 2024 | 44.645 | -0.41 | -0.90% | 44.645 | 44.645 | 44.645 | 0 |
| Jul 24 2024 | 45.05 | -0.26 | -0.56% | 45.05 | 45.05 | 45.05 | 0 |
| Jul 23 2024 | 45.305 | -0.19 | -0.41% | 45.38 | 45.44 | 45.175 | 50 |
| Jul 22 2024 | 45.49 | 0.19 | 0.41% | 45.19 | 45.58 | 45.19 | 16 |
| Jul 19 2024 | 45.305 | -0.64 | -1.39% | 45.30 | 45.445 | 45.245 | 1,264 |
| Jul 18 2024 | 45.945 | 0.06 | 0.13% | 45.945 | 45.945 | 45.945 | 0 |
| Jul 17 2024 | 45.885 | 0.03 | 0.07% | 46.16 | 46.16 | 45.77 | 2,356 |
| Jul 16 2024 | 45.855 | -0.18 | -0.39% | 45.855 | 45.855 | 45.855 | 0 |
| Jul 15 2024 | 46.035 | -0.45 | -0.97% | 46.035 | 46.035 | 46.035 | 0 |
| Jul 12 2024 | 46.485 | 0.76 | 1.65% | 46.485 | 46.485 | 46.485 | 0 |
| Jul 11 2024 | 45.73 | 0.60 | 1.33% | 45.73 | 45.73 | 45.73 | 0 |
| Jul 10 2024 | 45.13 | 0.37 | 0.82% | 45.13 | 45.13 | 45.13 | 0 |
| Jul 09 2024 | 44.765 | -0.22 | -0.48% | 44.95 | 44.96 | 44.735 | 150 |
| Jul 08 2024 | 44.98 | 0.04 | 0.09% | 44.96 | 45.025 | 44.81 | 272 |
| Jul 05 2024 | 44.94 | -0.50 | -1.10% | 44.94 | 44.94 | 44.94 | 0 |
| Jul 04 2024 | 45.44 | 0.09 | 0.20% | 45.44 | 45.44 | 45.44 | 0 |
| Jul 03 2024 | 45.35 | 0.30 | 0.65% | 45.14 | 46.20 | 45.045 | 43 |
| Jul 02 2024 | 45.055 | 0.24 | 0.54% | 45.055 | 45.055 | 45.055 | 0 |
| Jul 01 2024 | 44.815 | -0.26 | -0.57% | 45.21 | 45.21 | 44.76 | 668 |
| Jun 28 2024 | 45.07 | 0.52 | 1.16% | 45.07 | 45.07 | 45.07 | 0 |
| Jun 27 2024 | 44.555 | -0.08 | -0.17% | 44.32 | 44.69 | 44.32 | 188 |
| Jun 26 2024 | 44.63 | -0.19 | -0.41% | 44.63 | 44.63 | 44.63 | 0 |
