Register to chat with like-minded investors on our interactive forums.
ASRUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 9.05 | -0.040 | -0.49% | 7.62 | 9.15 | 7.19 | 117.00 |
| Jul 21 2024 | 9.09 | 0.090 | 1.05% | 8.99 | 9.14 | 8.82 | 0.00 |
| Jul 20 2024 | 9.00 | 0.060 | 0.66% | 8.94 | 9.05 | 8.88 | 0.00 |
| Jul 19 2024 | 8.94 | 0.380 | 4.39% | 8.57 | 9.03 | 8.48 | 0.00 |
| Jul 18 2024 | 8.56 | -0.030 | -0.33% | 8.58 | 8.72 | 8.47 | 0.00 |
| Jul 17 2024 | 8.59 | -0.140 | -1.55% | 8.72 | 8.85 | 8.56 | 0.00 |
| Jul 16 2024 | 8.73 | 0.060 | 0.67% | 8.68 | 8.75 | 8.37 | 0.00 |
| Jul 15 2024 | 8.67 | 0.490 | 6.03% | 7.62 | 8.68 | 7.19 | 117.00 |
| Jul 14 2024 | 8.18 | 0.250 | 3.10% | 7.93 | 8.22 | 7.93 | 0.00 |
| Jul 13 2024 | 7.93 | 0.180 | 2.32% | 7.75 | 8.01 | 7.74 | 0.00 |
| Jul 12 2024 | 7.75 | 0.070 | 0.92% | 7.68 | 7.84 | 7.58 | 0.00 |
| Jul 11 2024 | 7.68 | -0.050 | -0.69% | 7.72 | 7.95 | 7.65 | 0.00 |
| Jul 10 2024 | 7.73 | -0.040 | -0.49% | 7.76 | 7.95 | 7.66 | 0.00 |
| Jul 09 2024 | 7.77 | 0.190 | 2.45% | 7.59 | 7.80 | 7.54 | 0.00 |
| Jul 08 2024 | 7.59 | 0.110 | 1.42% | 7.62 | 7.78 | 7.19 | 117.00 |
| Jul 07 2024 | 7.48 | -0.310 | -3.96% | 7.79 | 7.82 | 7.48 | 0.00 |
| Jul 06 2024 | 7.79 | 0.200 | 2.60% | 7.58 | 7.83 | 7.51 | 0.00 |
| Jul 05 2024 | 7.59 | -0.070 | -0.94% | 7.62 | 7.69 | 7.19 | 0.00 |
| Jul 04 2024 | 7.66 | -0.400 | -4.95% | 8.06 | 8.09 | 7.60 | 0.00 |
| Jul 03 2024 | 8.06 | -0.240 | -2.91% | 8.31 | 8.33 | 7.95 | 0.00 |
| Jul 02 2024 | 8.30 | -0.110 | -1.27% | 8.42 | 8.46 | 8.27 | 0.00 |
| Jul 01 2024 | 8.41 | 0.010 | 0.13% | 8.14 | 8.54 | 8.11 | 117.00 |
| Jun 30 2024 | 8.40 | 0.250 | 3.09% | 8.15 | 8.42 | 8.12 | 0.00 |
| Jun 29 2024 | 8.15 | 0.070 | 0.85% | 8.08 | 8.18 | 8.07 | 0.00 |
| Jun 28 2024 | 8.08 | -0.160 | -1.98% | 8.25 | 8.32 | 8.03 | 0.00 |
| Jun 27 2024 | 8.24 | 0.100 | 1.26% | 8.14 | 8.34 | 8.11 | 0.00 |
| Jun 26 2024 | 8.14 | -0.130 | -1.58% | 8.90 | 8.91 | 8.13 | 117.00 |
| Jun 25 2024 | 8.27 | 0.190 | 2.40% | 8.07 | 8.36 | 8.07 | 0.00 |
| Jun 24 2024 | 8.08 | -0.400 | -4.78% | 8.46 | 8.48 | 7.84 | 0.00 |
| Jun 23 2024 | 8.48 | -0.120 | -1.40% | 8.60 | 8.63 | 8.47 | 0.00 |
| Jun 22 2024 | 8.60 | 0.020 | 0.28% | 8.59 | 8.63 | 8.56 | 0.00 |
| Jun 21 2024 | 8.58 | -0.110 | -1.28% | 8.69 | 8.70 | 8.49 | 0.00 |
| Jun 20 2024 | 8.69 | 0.00 | 0.05% | 8.70 | 8.90 | 8.64 | 0.00 |
| Jun 19 2024 | 8.68 | -0.030 | -0.30% | 8.72 | 8.80 | 8.66 | 0.00 |
| Jun 18 2024 | 8.71 | -0.190 | -2.08% | 8.90 | 8.91 | 8.57 | 0.00 |
| Jun 17 2024 | 8.89 | -0.030 | -0.33% | 8.84 | 9.01 | 8.72 | 117.00 |
| Jun 16 2024 | 8.92 | 0.060 | 0.69% | 8.86 | 8.96 | 8.84 | 0.00 |
| Jun 15 2024 | 8.86 | 0.020 | 0.24% | 8.84 | 8.89 | 8.81 | 0.00 |
| Jun 14 2024 | 8.84 | -0.100 | -1.15% | 8.95 | 9.01 | 8.71 | 0.00 |
| Jun 13 2024 | 8.94 | -0.190 | -2.11% | 9.14 | 9.16 | 8.87 | 0.00 |
| Jun 12 2024 | 9.14 | 0.110 | 1.27% | 9.02 | 9.37 | 8.96 | 0.00 |
| Jun 11 2024 | 9.02 | -0.280 | -3.01% | 9.31 | 9.31 | 8.86 | 0.00 |
| Jun 10 2024 | 9.30 | -0.020 | -0.26% | 9.07 | 9.39 | 9.05 | 117.00 |
| Jun 09 2024 | 9.33 | 0.040 | 0.47% | 9.28 | 9.35 | 9.26 | 0.00 |
| Jun 08 2024 | 9.28 | 0.00 | -0.01% | 9.28 | 9.31 | 9.27 | 0.00 |
| Jun 07 2024 | 9.28 | -0.190 | -2.04% | 9.47 | 9.63 | 9.18 | 0.00 |
| Jun 06 2024 | 9.48 | -0.040 | -0.45% | 9.53 | 9.59 | 9.40 | 0.00 |
| Jun 05 2024 | 9.52 | 0.070 | 0.76% | 9.07 | 9.61 | 9.05 | 117.00 |
| Jun 04 2024 | 9.45 | 0.240 | 2.58% | 9.21 | 9.51 | 9.18 | 0.00 |
| Jun 03 2024 | 9.21 | 0.130 | 1.46% | 9.07 | 9.41 | 9.05 | 0.00 |
| Jun 02 2024 | 9.08 | 0.010 | 0.15% | 9.07 | 9.16 | 9.02 | 0.00 |
| Jun 01 2024 | 9.06 | 0.030 | 0.34% | 9.04 | 9.08 | 9.02 | 0.00 |
| May 31 2024 | 9.03 | -0.120 | -1.29% | 9.15 | 9.23 | 8.92 | 0.00 |
| May 30 2024 | 9.15 | 0.100 | 1.10% | 9.05 | 9.31 | 8.99 | 0.00 |
| May 29 2024 | 9.05 | -0.100 | -1.11% | 9.15 | 9.22 | 8.98 | 0.00 |
| May 28 2024 | 9.15 | -0.130 | -1.39% | 9.29 | 9.30 | 9.00 | 0.00 |
| May 27 2024 | 9.28 | 0.110 | 1.23% | 8.42 | 9.45 | 8.18 | 117.00 |
| May 26 2024 | 9.17 | -0.100 | -1.07% | 9.27 | 9.30 | 9.14 | 0.00 |
| May 25 2024 | 9.27 | 0.090 | 0.96% | 9.18 | 9.31 | 9.17 | 0.00 |
| May 24 2024 | 9.18 | 0.090 | 1.03% | 9.10 | 9.27 | 8.92 | 0.00 |
| May 23 2024 | 9.09 | -0.170 | -1.79% | 9.25 | 9.38 | 8.91 | 0.00 |
| May 22 2024 | 9.25 | -0.140 | -1.51% | 9.39 | 9.45 | 9.24 | 0.00 |
| May 21 2024 | 9.40 | -0.160 | -1.69% | 9.57 | 9.62 | 9.27 | 0.00 |
| May 20 2024 | 9.56 | 0.690 | 7.78% | 8.42 | 9.57 | 8.18 | 117.00 |
| May 19 2024 | 8.87 | -0.100 | -1.17% | 8.96 | 9.06 | 8.83 | 0.00 |
| May 18 2024 | 8.97 | 0.010 | 0.09% | 8.97 | 9.02 | 8.93 | 0.00 |
| May 17 2024 | 8.96 | 0.220 | 2.57% | 8.74 | 9.03 | 8.73 | 0.00 |
| May 16 2024 | 8.74 | -0.140 | -1.60% | 8.87 | 8.93 | 8.65 | 0.00 |
| May 15 2024 | 8.88 | 0.640 | 7.74% | 8.24 | 8.89 | 8.21 | 0.00 |
| May 14 2024 | 8.24 | -0.180 | -2.09% | 8.42 | 8.45 | 8.18 | 0.00 |
| May 13 2024 | 8.42 | 0.190 | 2.29% | 7.92 | 8.50 | 7.88 | 117.00 |
| May 12 2024 | 8.23 | 0.090 | 1.13% | 8.15 | 8.27 | 8.12 | 0.00 |
| May 11 2024 | 8.14 | -0.020 | -0.23% | 8.15 | 8.23 | 8.10 | 0.00 |
| May 10 2024 | 8.16 | -0.280 | -3.32% | 8.42 | 8.50 | 8.07 | 0.00 |
| May 09 2024 | 8.44 | 0.250 | 3.05% | 8.19 | 8.49 | 8.12 | 0.00 |
| May 08 2024 | 8.19 | -0.180 | -2.11% | 8.35 | 8.44 | 8.15 | 0.00 |
| May 07 2024 | 8.37 | -0.090 | -1.12% | 8.46 | 8.62 | 8.34 | 0.00 |
| May 06 2024 | 8.46 | -0.110 | -1.28% | 7.92 | 8.74 | 7.88 | 117.00 |
| May 05 2024 | 8.57 | 0.020 | 0.20% | 8.56 | 8.65 | 8.43 | 0.00 |
| May 04 2024 | 8.55 | 0.130 | 1.51% | 8.42 | 8.63 | 8.38 | 0.00 |
| May 03 2024 | 8.43 | 0.510 | 6.39% | 7.92 | 8.48 | 7.88 | 0.00 |
| May 02 2024 | 7.92 | 0.100 | 1.21% | 7.80 | 7.98 | 7.62 | 0.00 |
| May 01 2024 | 7.83 | -0.320 | -3.95% | 8.12 | 8.13 | 7.57 | 0.00 |
| Apr 30 2024 | 8.15 | -0.400 | -4.68% | 8.55 | 8.66 | 7.91 | 0.00 |
| Apr 29 2024 | 8.55 | 0.110 | 1.33% | 8.70 | 8.79 | 8.09 | 117.00 |
| Apr 28 2024 | 8.44 | -0.060 | -0.73% | 8.49 | 8.61 | 8.40 | 0.00 |
| Apr 27 2024 | 8.50 | -0.040 | -0.53% | 8.54 | 8.56 | 8.37 | 0.00 |
| Apr 26 2024 | 8.54 | -0.090 | -1.07% | 8.63 | 8.67 | 8.48 | 0.00 |
| Apr 25 2024 | 8.63 | 0.040 | 0.44% | 8.61 | 8.74 | 8.41 | 0.00 |
| Apr 24 2024 | 8.60 | -0.290 | -3.29% | 8.89 | 8.98 | 8.51 | 0.00 |
