Register for streaming realtime charts, analysis tools, and prices.
ASHR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 24.17 | -0.13 | -0.53% | 24.10 | 24.20 | 24.10 | 1,757,391 |
| Apr 19 2024 | 24.30 | -0.08 | -0.33% | 24.22 | 24.305 | 24.21 | 5,266,123 |
| Apr 18 2024 | 24.38 | 0.03 | 0.12% | 24.36 | 24.46 | 24.36 | 2,406,605 |
| Apr 17 2024 | 24.35 | 0.38 | 1.59% | 24.37 | 24.42 | 24.28 | 5,647,494 |
| Apr 16 2024 | 23.97 | -0.20 | -0.83% | 23.91 | 24.01 | 23.87 | 3,985,876 |
| Apr 15 2024 | 24.17 | 0.58 | 2.46% | 24.21 | 24.235 | 24.12 | 3,987,688 |
| Apr 12 2024 | 23.59 | -0.35 | -1.46% | 23.70 | 23.70 | 23.58 | 2,805,325 |
| Apr 11 2024 | 23.94 | 0.10 | 0.42% | 23.95 | 23.98 | 23.85 | 4,106,390 |
| Apr 10 2024 | 23.84 | -0.42 | -1.73% | 23.81 | 23.87 | 23.79 | 2,383,220 |
| Apr 09 2024 | 24.26 | 0.03 | 0.12% | 24.22 | 24.28 | 24.19 | 1,649,098 |
| Apr 08 2024 | 24.23 | -0.17 | -0.70% | 24.30 | 24.33 | 24.20 | 7,947,734 |
| Apr 05 2024 | 24.40 | -0.11 | -0.45% | 24.43 | 24.44 | 24.35 | 2,281,235 |
| Apr 04 2024 | 24.51 | 0.02 | 0.08% | 24.61 | 24.64 | 24.49 | 2,350,067 |
| Apr 03 2024 | 24.49 | -0.02 | -0.08% | 24.42 | 24.525 | 24.39 | 1,897,783 |
| Apr 02 2024 | 24.51 | -0.02 | -0.08% | 24.44 | 24.55 | 24.44 | 3,823,320 |
| Apr 01 2024 | 24.53 | 0.46 | 1.91% | 24.50 | 24.575 | 24.465 | 2,225,288 |
| Mar 28 2024 | 24.07 | 0.12 | 0.50% | 24.10 | 24.16 | 24.06 | 3,308,151 |
| Mar 27 2024 | 23.95 | -0.25 | -1.03% | 23.88 | 23.97 | 23.86 | 1,989,261 |
| Mar 26 2024 | 24.20 | 0.05 | 0.21% | 24.22 | 24.22 | 24.18 | 982,775 |
| Mar 25 2024 | 24.15 | 0.01 | 0.04% | 24.11 | 24.175 | 24.10 | 1,403,103 |
| Mar 22 2024 | 24.14 | -0.39 | -1.59% | 24.16 | 24.21 | 24.14 | 1,632,362 |
| Mar 21 2024 | 24.53 | -0.17 | -0.69% | 24.56 | 24.62 | 24.52 | 2,188,466 |
| Mar 20 2024 | 24.70 | 0.06 | 0.24% | 24.65 | 24.75 | 24.64 | 1,802,246 |
| Mar 19 2024 | 24.64 | -0.15 | -0.61% | 24.70 | 24.70 | 24.61 | 2,007,126 |
| Mar 18 2024 | 24.79 | 0.18 | 0.73% | 24.84 | 24.85 | 24.76 | 2,687,941 |
| Mar 15 2024 | 24.61 | 0.15 | 0.61% | 24.68 | 24.68 | 24.57 | 2,090,828 |
| Mar 14 2024 | 24.46 | -0.14 | -0.57% | 24.55 | 24.5536 | 24.43 | 2,250,983 |
| Mar 13 2024 | 24.60 | -0.19 | -0.77% | 24.62 | 24.7092 | 24.60 | 1,443,213 |
| Mar 12 2024 | 24.79 | -0.10 | -0.40% | 24.86 | 24.86 | 24.7302 | 8,250,527 |
| Mar 11 2024 | 24.89 | 0.55 | 2.26% | 24.73 | 24.91 | 24.73 | 9,697,722 |
| Mar 08 2024 | 24.34 | 0.05 | 0.21% | 24.30 | 24.385 | 24.30 | 2,058,967 |
| Mar 07 2024 | 24.29 | -0.12 | -0.49% | 24.23 | 24.32 | 24.215 | 1,756,563 |
| Mar 06 2024 | 24.41 | 0.08 | 0.33% | 24.42 | 24.4481 | 24.36 | 4,613,259 |
| Mar 05 2024 | 24.33 | 0.09 | 0.37% | 24.37 | 24.435 | 24.31 | 5,025,572 |
| Mar 04 2024 | 24.24 | -0.05 | -0.21% | 24.13 | 24.27 | 24.13 | 5,564,430 |
| Mar 01 2024 | 24.29 | 0.28 | 1.17% | 24.15 | 24.30 | 24.15 | 3,551,894 |
| Feb 29 2024 | 24.01 | 0.37 | 1.57% | 24.06 | 24.07 | 23.975 | 3,097,139 |
| Feb 28 2024 | 23.64 | -0.37 | -1.54% | 23.72 | 23.72 | 23.61 | 3,700,034 |
| Feb 27 2024 | 24.01 | 0.29 | 1.22% | 24.07 | 24.09 | 24.01 | 2,216,044 |
| Feb 26 2024 | 23.72 | -0.30 | -1.25% | 23.73 | 23.78 | 23.69 | 2,875,500 |
| Feb 23 2024 | 24.02 | 0.12 | 0.50% | 23.96 | 24.06 | 23.92 | 8,290,632 |
| Feb 22 2024 | 23.90 | 0.17 | 0.72% | 23.91 | 23.965 | 23.86 | 3,608,938 |
| Feb 21 2024 | 23.73 | 0.29 | 1.24% | 23.82 | 23.89 | 23.71 | 8,172,778 |
| Feb 20 2024 | 23.44 | -0.05 | -0.21% | 23.56 | 23.585 | 23.425 | 2,879,003 |
| Feb 16 2024 | 23.49 | 0.35 | 1.51% | 23.32 | 23.54 | 23.32 | 7,770,661 |
| Feb 15 2024 | 23.14 | 0.11 | 0.48% | 23.12 | 23.18 | 23.09 | 1,754,840 |
| Feb 14 2024 | 23.03 | 0.02 | 0.09% | 23.08 | 23.08 | 22.96 | 2,097,921 |
| Feb 13 2024 | 23.01 | -0.13 | -0.56% | 23.14 | 23.21 | 22.985 | 3,165,236 |
| Feb 12 2024 | 23.14 | 0.20 | 0.87% | 22.99 | 23.21 | 22.99 | 1,585,611 |
| Feb 09 2024 | 22.94 | -0.04 | -0.17% | 22.85 | 22.96 | 22.80 | 1,674,287 |
| Feb 08 2024 | 22.98 | -0.02 | -0.09% | 22.97 | 23.005 | 22.88 | 4,852,911 |
| Feb 07 2024 | 23.00 | 0.12 | 0.52% | 22.93 | 23.03 | 22.916 | 3,204,502 |
| Feb 06 2024 | 22.88 | 0.95 | 4.33% | 22.80 | 22.88 | 22.7188 | 6,603,083 |
| Feb 05 2024 | 21.93 | 0.32 | 1.48% | 21.73 | 21.94 | 21.73 | 4,629,624 |
| Feb 02 2024 | 21.61 | -0.57 | -2.57% | 21.68 | 21.6893 | 21.56 | 6,496,934 |
| Feb 01 2024 | 22.18 | 0.03 | 0.14% | 22.17 | 22.2086 | 22.13 | 1,674,599 |
| Jan 31 2024 | 22.15 | -0.14 | -0.63% | 22.19 | 22.36 | 22.10 | 7,768,532 |
| Jan 30 2024 | 22.29 | -0.42 | -1.85% | 22.32 | 22.35 | 22.24 | 3,420,223 |
| Jan 29 2024 | 22.71 | -0.38 | -1.65% | 22.81 | 22.81 | 22.64 | 5,624,279 |
| Jan 26 2024 | 23.09 | 0.06 | 0.26% | 23.06 | 23.13 | 23.03 | 2,672,377 |
| Jan 25 2024 | 23.03 | -0.11 | -0.48% | 23.17 | 23.225 | 23.0017 | 3,775,845 |
| Jan 24 2024 | 23.14 | 0.58 | 2.57% | 23.30 | 23.30 | 23.12 | 11,709,211 |
