Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ASIG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 4.9218 | 0.01 | 0.13% | 4.9159 | 4.9283 | 4.9077 | 14,247 |
| Jun 13 2024 | 4.9155 | -0.01 | -0.23% | 4.9066 | 4.917 | 4.9034 | 42,852 |
| Jun 12 2024 | 4.9267 | 0.05 | 1.10% | 4.8889 | 4.9273 | 4.8889 | 7,618 |
| Jun 11 2024 | 4.873 | -0.01 | -0.23% | 4.8771 | 4.8895 | 4.873 | 7,909 |
| Jun 10 2024 | 4.8842 | 0.00 | 0.00% | 4.8842 | 4.8842 | 4.8842 | 0 |
| Jun 07 2024 | 4.8842 | -0.01 | -0.29% | 4.8901 | 4.90 | 4.8842 | 159,725 |
| Jun 06 2024 | 4.8982 | 0.00 | -0.04% | 4.9009 | 4.9096 | 4.897 | 27,297 |
| Jun 05 2024 | 4.9001 | 0.00 | -0.01% | 4.8936 | 4.9002 | 4.8852 | 37,372 |
| Jun 04 2024 | 4.9007 | 0.03 | 0.54% | 4.8833 | 4.9007 | 4.8833 | 11,932 |
| Jun 03 2024 | 4.8746 | 0.02 | 0.31% | 4.8635 | 4.8746 | 4.8604 | 745 |
| May 31 2024 | 4.8593 | 0.02 | 0.37% | 4.8408 | 4.8693 | 4.8408 | 40,866 |
| May 30 2024 | 4.8414 | 0.01 | 0.26% | 4.8332 | 4.8414 | 4.8332 | 21,389 |
| May 29 2024 | 4.8289 | -0.01 | -0.28% | 4.838 | 4.8445 | 4.8289 | 1,706 |
| May 28 2024 | 4.8427 | -0.02 | -0.33% | 4.8297 | 4.8589 | 4.8297 | 3,757 |
| May 27 2024 | 4.8585 | 0.00 | 0.03% | 4.8738 | 4.8738 | 4.845 | 991 |
| May 24 2024 | 4.857 | 0.01 | 0.30% | 4.8535 | 4.857 | 4.8419 | 45,835 |
| May 23 2024 | 4.8424 | -0.01 | -0.19% | 4.8617 | 4.8673 | 4.8424 | 12,933 |
| May 22 2024 | 4.8517 | -0.02 | -0.31% | 4.8351 | 4.8643 | 4.8351 | 28,718 |
| May 21 2024 | 4.8669 | 0.01 | 0.28% | 4.8697 | 4.8697 | 4.8638 | 1,400 |
| May 20 2024 | 4.8534 | 0.00 | -0.03% | 4.84 | 4.8638 | 4.84 | 44,566 |
| May 17 2024 | 4.8547 | -0.02 | -0.47% | 4.8469 | 4.868 | 4.8469 | 19,543 |
| May 16 2024 | 4.8774 | 0.00 | 0.08% | 4.8721 | 4.8809 | 4.8646 | 93,648 |
| May 15 2024 | 4.8733 | 0.04 | 0.77% | 4.8321 | 4.8733 | 4.8321 | 3,997 |
| May 14 2024 | 4.8362 | 0.00 | 0.00% | 4.8362 | 4.8362 | 4.8362 | 0 |
| May 13 2024 | 4.8362 | -0.01 | -0.19% | 4.836 | 4.849 | 4.8352 | 3,449 |
| May 10 2024 | 4.8452 | 0.00 | 0.07% | 4.8384 | 4.8492 | 4.8384 | 2,676 |
| May 09 2024 | 4.842 | 0.00 | 0.04% | 4.8339 | 4.842 | 4.8319 | 9,380 |
| May 08 2024 | 4.8403 | 0.00 | -0.07% | 4.8379 | 4.8417 | 4.8379 | 4,746 |
| May 07 2024 | 4.8436 | 0.00 | -0.01% | 4.8423 | 4.855 | 4.8383 | 3,718 |
| May 06 2024 | 4.8442 | 0.00 | 0.08% | 4.8377 | 4.8446 | 4.8331 | 600 |
| May 03 2024 | 4.8405 | 0.02 | 0.51% | 4.8199 | 4.8405 | 4.8198 | 984 |
| May 02 2024 | 4.8157 | 0.01 | 0.22% | 4.7858 | 4.8157 | 4.7858 | 5,221 |
| Apr 30 2024 | 4.8049 | 0.00 | -0.10% | 4.8045 | 4.8072 | 4.8016 | 1,167 |
| Apr 29 2024 | 4.8096 | 0.01 | 0.12% | 4.80 | 4.8106 | 4.7995 | 983 |
| Apr 26 2024 | 4.8039 | 0.02 | 0.48% | 4.7929 | 4.8048 | 4.7877 | 3,309 |
| Apr 25 2024 | 4.7809 | -0.03 | -0.59% | 4.8019 | 4.8019 | 4.7809 | 11,095 |
| Apr 24 2024 | 4.8092 | 0.00 | -0.02% | 4.8014 | 4.8095 | 4.7986 | 517 |
| Apr 23 2024 | 4.8104 | 0.01 | 0.18% | 4.7752 | 4.8104 | 4.7752 | 10,939 |
| Apr 22 2024 | 4.8019 | -0.01 | -0.18% | 4.7981 | 4.8045 | 4.7844 | 377 |
| Apr 19 2024 | 4.8104 | 0.02 | 0.48% | 4.8032 | 4.8104 | 4.8032 | 13,717 |
| Apr 18 2024 | 4.7873 | -0.02 | -0.38% | 4.8074 | 4.8096 | 4.7873 | 56,626 |
| Apr 17 2024 | 4.8055 | 0.01 | 0.11% | 4.8134 | 4.8134 | 4.7948 | 20,609 |
| Apr 16 2024 | 4.8002 | 0.02 | 0.37% | 4.8167 | 4.8167 | 4.7973 | 12,816 |
| Apr 15 2024 | 4.7827 | -0.04 | -0.77% | 4.808 | 4.8123 | 4.7827 | 171,808 |
| Apr 12 2024 | 4.82 | 0.01 | 0.27% | 4.8056 | 4.8237 | 4.8056 | 45,456 |
| Apr 11 2024 | 4.8072 | 0.01 | 0.14% | 4.8008 | 4.8141 | 4.7985 | 83,921 |
| Apr 10 2024 | 4.8007 | -0.04 | -0.82% | 4.8333 | 4.8425 | 4.7998 | 1,160 |
| Apr 09 2024 | 4.8402 | 0.02 | 0.35% | 4.8503 | 4.8503 | 4.8349 | 16,732 |
| Apr 08 2024 | 4.8233 | -0.02 | -0.39% | 4.8216 | 4.8317 | 4.8216 | 3,781 |
| Apr 05 2024 | 4.8421 | -0.01 | -0.12% | 4.8393 | 4.8467 | 4.8393 | 144,662 |
| Apr 04 2024 | 4.8481 | 0.02 | 0.32% | 4.8292 | 4.8484 | 4.8292 | 99,892 |
| Apr 03 2024 | 4.8327 | 0.00 | 0.07% | 4.8277 | 4.8334 | 4.8277 | 16,423 |
| Apr 02 2024 | 4.8291 | -0.03 | -0.55% | 4.8496 | 4.8496 | 4.8094 | 85,438 |
| Mar 28 2024 | 4.8557 | 0.00 | 0.09% | 4.8448 | 4.8557 | 4.8261 | 204,199 |
| Mar 27 2024 | 4.8515 | 0.01 | 0.13% | 4.8413 | 4.8515 | 4.8358 | 19,002 |
| Mar 26 2024 | 4.8451 | 0.00 | -0.05% | 4.8036 | 4.8451 | 4.8036 | 99,661 |
| Mar 25 2024 | 4.8473 | -0.01 | -0.28% | 4.829 | 4.856 | 4.829 | 28,650 |
| Mar 22 2024 | 4.8611 | 0.01 | 0.20% | 4.83 | 4.8611 | 4.8286 | 88,719 |
| Mar 21 2024 | 4.8515 | 0.01 | 0.19% | 4.8409 | 4.8515 | 4.8377 | 32,505 |
| Mar 20 2024 | 4.8422 | 0.01 | 0.21% | 4.8279 | 4.8422 | 4.8279 | 38,731 |
| Mar 19 2024 | 4.8322 | 0.02 | 0.35% | 4.8208 | 4.8322 | 4.8164 | 20,606 |
