Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ASN5 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 47.70 | 0.09 | 0.19% | 47.70 | 47.70 | 47.70 | 277 |
| Jul 24 2024 | 47.61 | -0.28 | -0.58% | 47.61 | 47.61 | 47.61 | 710 |
| Jul 23 2024 | 47.89 | -0.05 | -0.10% | 47.89 | 47.89 | 47.89 | 4,003 |
| Jul 22 2024 | 47.94 | 0.01 | 0.02% | 47.94 | 47.94 | 47.94 | 722 |
| Jul 19 2024 | 47.93 | 0.00 | 0.00% | 47.93 | 47.93 | 47.93 | 0.00 |
| Jul 18 2024 | 47.93 | -0.02 | -0.04% | 47.93 | 47.93 | 47.93 | 984 |
| Jul 17 2024 | 47.95 | -0.04 | -0.08% | 47.95 | 47.95 | 47.95 | 2,738 |
| Jul 16 2024 | 47.99 | -0.23 | -0.48% | 47.99 | 47.99 | 47.99 | 3,374 |
| Jul 15 2024 | 48.22 | 0.24 | 0.50% | 48.22 | 48.22 | 48.22 | 1,609 |
| Jul 12 2024 | 47.98 | 0.85 | 1.80% | 47.98 | 47.98 | 47.98 | 1,787 |
| Jul 11 2024 | 47.13 | 0.38 | 0.81% | 47.13 | 47.13 | 47.13 | 4,096 |
| Jul 10 2024 | 46.75 | -0.49 | -1.04% | 46.75 | 46.75 | 46.75 | 1,875 |
| Jul 09 2024 | 47.24 | 0.07 | 0.15% | 47.24 | 47.24 | 47.24 | 518 |
| Jul 08 2024 | 47.17 | 0.43 | 0.92% | 47.17 | 47.17 | 47.17 | 5,073 |
| Jul 05 2024 | 46.74 | 0.28 | 0.60% | 46.74 | 46.74 | 46.74 | 2,249 |
| Jul 04 2024 | 46.46 | 0.51 | 1.11% | 46.46 | 46.46 | 46.46 | 1,343 |
| Jul 03 2024 | 45.95 | -0.08 | -0.17% | 45.95 | 45.95 | 45.95 | 1,160 |
| Jul 02 2024 | 46.03 | 0.06 | 0.13% | 46.03 | 46.03 | 46.03 | 1,455 |
| Jul 01 2024 | 45.97 | -0.31 | -0.67% | 45.97 | 45.97 | 45.97 | 86 |
| Jun 28 2024 | 46.28 | -0.02 | -0.04% | 46.28 | 46.28 | 46.28 | 242 |
| Jun 27 2024 | 46.30 | -0.61 | -1.30% | 46.30 | 46.30 | 46.30 | 3,376 |
| Jun 26 2024 | 46.91 | -0.80 | -1.68% | 46.91 | 46.91 | 46.91 | 1,659 |
| Jun 25 2024 | 47.71 | 0.62 | 1.32% | 47.71 | 47.71 | 47.71 | 134 |
| Jun 24 2024 | 47.09 | -0.44 | -0.93% | 47.09 | 47.09 | 47.09 | 768 |
| Jun 21 2024 | 47.53 | 0.45 | 0.96% | 47.53 | 47.53 | 47.53 | 678 |
| Jun 20 2024 | 47.08 | -0.27 | -0.57% | 47.08 | 47.08 | 47.08 | 15,362 |
| Jun 19 2024 | 47.35 | 0.03 | 0.06% | 47.35 | 47.35 | 47.35 | 622 |
| Jun 18 2024 | 47.32 | 0.00 | 0.00% | 47.32 | 47.32 | 47.32 | 1,796 |
| Jun 17 2024 | 47.32 | -0.20 | -0.42% | 47.32 | 47.32 | 47.32 | 776 |
| Jun 14 2024 | 47.52 | -1.32 | -2.70% | 47.52 | 47.52 | 47.52 | 137 |
| Jun 13 2024 | 48.84 | 0.78 | 1.62% | 48.84 | 48.84 | 48.84 | 587 |
| Jun 12 2024 | 48.06 | -0.92 | -1.88% | 48.06 | 48.06 | 48.06 | 5,312 |
| Jun 11 2024 | 48.98 | -0.24 | -0.49% | 48.98 | 48.98 | 48.98 | 519 |
| Jun 10 2024 | 49.22 | 0.00 | 0.00% | 49.22 | 49.22 | 49.22 | 0.00 |
| Jun 07 2024 | 49.22 | 0.10 | 0.20% | 49.22 | 49.22 | 49.22 | 401 |
| Jun 06 2024 | 49.12 | 0.11 | 0.22% | 49.12 | 49.12 | 49.12 | 1,451 |
| Jun 05 2024 | 49.01 | -0.70 | -1.41% | 49.01 | 49.01 | 49.01 | 1,884 |
| Jun 04 2024 | 49.71 | 0.10 | 0.20% | 49.71 | 49.71 | 49.71 | 941 |
| Jun 03 2024 | 49.61 | 0.27 | 0.55% | 49.61 | 49.61 | 49.61 | 267 |
| May 31 2024 | 49.34 | 0.13 | 0.26% | 49.34 | 49.34 | 49.34 | 1,496 |
| May 30 2024 | 49.21 | -0.69 | -1.38% | 49.21 | 49.21 | 49.21 | 667 |
| May 29 2024 | 49.90 | -0.30 | -0.60% | 49.90 | 49.90 | 49.90 | 841 |
| May 28 2024 | 50.20 | 0.54 | 1.09% | 50.20 | 50.20 | 50.20 | 1,479 |
| May 27 2024 | 49.66 | 0.11 | 0.22% | 49.66 | 49.66 | 49.66 | 1,201 |
| May 24 2024 | 49.55 | 0.10 | 0.20% | 49.55 | 49.55 | 49.55 | 6,565 |
| May 23 2024 | 49.45 | -0.25 | -0.50% | 49.45 | 49.45 | 49.45 | 2,515 |
| May 22 2024 | 49.70 | 0.00 | 0.00% | 49.70 | 49.70 | 49.70 | 3,202 |
| May 21 2024 | 49.70 | 0.06 | 0.12% | 49.70 | 49.70 | 49.70 | 2,759 |
| May 20 2024 | 49.64 | -0.21 | -0.42% | 49.64 | 49.64 | 49.64 | 2,231 |
| May 17 2024 | 49.85 | 0.09 | 0.18% | 49.85 | 49.85 | 49.85 | 5,446 |
| May 16 2024 | 49.76 | 0.49 | 0.99% | 49.76 | 49.76 | 49.76 | 4,371 |
| May 15 2024 | 49.27 | 0.32 | 0.65% | 49.27 | 49.27 | 49.27 | 1,940 |
| May 14 2024 | 48.95 | 0.00 | 0.00% | 48.95 | 48.95 | 48.95 | 0.00 |
| May 13 2024 | 48.95 | 0.21 | 0.43% | 48.95 | 48.95 | 48.95 | 937 |
| May 10 2024 | 48.74 | 0.27 | 0.56% | 48.74 | 48.74 | 48.74 | 1,114 |
| May 09 2024 | 48.47 | -0.17 | -0.35% | 48.47 | 48.47 | 48.47 | 2,867 |
| May 08 2024 | 48.64 | 0.51 | 1.06% | 48.64 | 48.64 | 48.64 | 30,707 |
| May 07 2024 | 48.13 | 0.43 | 0.90% | 48.13 | 48.13 | 48.13 | 1,315 |
| May 06 2024 | 47.70 | 0.33 | 0.70% | 47.70 | 47.70 | 47.70 | 544 |
| May 03 2024 | 47.37 | 0.20 | 0.42% | 47.37 | 47.37 | 47.37 | 2,250 |
| May 02 2024 | 47.17 | -1.13 | -2.34% | 47.17 | 47.17 | 47.17 | 1,670 |
| Apr 30 2024 | 48.30 | 0.71 | 1.49% | 48.30 | 48.30 | 48.30 | 2,785 |
| Apr 29 2024 | 47.59 | 0.25 | 0.53% | 47.59 | 47.59 | 47.59 | 488 |
| Apr 26 2024 | 47.34 | -0.72 | -1.50% | 47.34 | 47.34 | 47.34 | 610 |
