Register for real-time alerts, custom portfolio, and market movers
ASY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 57.00 | 0.30 | 0.53% | 57.00 | 57.40 | 56.50 | 5,675 |
| May 09 2024 | 56.70 | -0.20 | -0.35% | 57.00 | 57.00 | 56.40 | 4,789 |
| May 08 2024 | 56.90 | 1.20 | 2.15% | 55.80 | 57.00 | 55.80 | 4,365 |
| May 07 2024 | 55.70 | -0.10 | -0.18% | 55.80 | 56.00 | 55.30 | 6,192 |
| May 06 2024 | 55.80 | 1.50 | 2.76% | 54.50 | 55.80 | 54.50 | 9,430 |
| May 03 2024 | 54.30 | 1.00 | 1.88% | 53.40 | 54.40 | 53.40 | 3,318 |
| May 02 2024 | 53.30 | -0.50 | -0.93% | 53.90 | 53.90 | 52.90 | 14,908 |
| Apr 30 2024 | 53.80 | -0.90 | -1.65% | 54.90 | 54.90 | 53.70 | 4,442 |
| Apr 29 2024 | 54.70 | 0.40 | 0.74% | 54.40 | 55.30 | 54.40 | 5,184 |
| Apr 26 2024 | 54.30 | 1.60 | 3.04% | 53.20 | 54.80 | 53.00 | 48,147 |
| Apr 25 2024 | 52.70 | -0.30 | -0.57% | 53.20 | 53.50 | 52.30 | 9,036 |
| Apr 24 2024 | 53.00 | 0.20 | 0.38% | 52.70 | 53.40 | 52.70 | 6,690 |
| Apr 23 2024 | 52.80 | 0.70 | 1.34% | 52.10 | 53.10 | 52.10 | 6,952 |
| Apr 22 2024 | 52.10 | 0.40 | 0.77% | 51.70 | 52.60 | 51.70 | 12,594 |
| Apr 19 2024 | 51.70 | -0.80 | -1.52% | 52.50 | 52.60 | 51.50 | 4,407 |
| Apr 18 2024 | 52.50 | 0.20 | 0.38% | 52.40 | 53.10 | 52.40 | 12,460 |
| Apr 17 2024 | 52.30 | 0.40 | 0.77% | 52.00 | 52.90 | 52.00 | 4,938 |
| Apr 16 2024 | 51.90 | -1.40 | -2.63% | 52.90 | 52.90 | 51.80 | 11,046 |
| Apr 15 2024 | 53.30 | 1.00 | 1.91% | 52.40 | 53.50 | 52.40 | 12,363 |
| Apr 12 2024 | 52.30 | 0.10 | 0.19% | 52.40 | 53.40 | 52.30 | 6,769 |
| Apr 11 2024 | 52.20 | -0.10 | -0.19% | 52.30 | 52.50 | 51.80 | 5,437 |
| Apr 10 2024 | 52.30 | 0.20 | 0.38% | 52.50 | 53.20 | 52.10 | 12,548 |
| Apr 09 2024 | 52.10 | 0.30 | 0.58% | 51.90 | 52.40 | 51.60 | 8,395 |
| Apr 08 2024 | 51.80 | 0.20 | 0.39% | 51.60 | 52.40 | 51.10 | 11,659 |
| Apr 05 2024 | 51.60 | -0.90 | -1.71% | 51.80 | 51.90 | 50.70 | 11,776 |
| Apr 04 2024 | 52.50 | -1.00 | -1.87% | 54.10 | 54.40 | 51.50 | 23,882 |
| Apr 03 2024 | 53.50 | -6.50 | -10.83% | 55.00 | 55.00 | 52.80 | 21,286 |
| Apr 02 2024 | 60.00 | 1.20 | 2.04% | 59.80 | 61.20 | 59.50 | 35,971 |
| Mar 28 2024 | 58.80 | 0.80 | 1.38% | 58.80 | 59.60 | 58.00 | 15,801 |
| Mar 27 2024 | 58.00 | -1.40 | -2.36% | 59.60 | 59.80 | 58.00 | 12,923 |
| Mar 26 2024 | 59.40 | -0.20 | -0.34% | 60.00 | 60.20 | 59.20 | 11,789 |
| Mar 25 2024 | 59.60 | 0.60 | 1.02% | 58.80 | 60.00 | 58.60 | 11,605 |
| Mar 22 2024 | 59.00 | 0.20 | 0.34% | 59.00 | 59.80 | 58.40 | 13,799 |
| Mar 21 2024 | 58.80 | 0.60 | 1.03% | 58.60 | 59.60 | 58.40 | 12,381 |
| Mar 20 2024 | 58.20 | 0.40 | 0.69% | 58.00 | 58.40 | 57.60 | 11,784 |
| Mar 19 2024 | 57.80 | -0.20 | -0.34% | 58.20 | 58.60 | 57.40 | 15,042 |
| Mar 18 2024 | 58.00 | 2.40 | 4.32% | 56.00 | 58.60 | 55.60 | 49,479 |
| Mar 15 2024 | 55.60 | -0.60 | -1.07% | 57.00 | 57.20 | 55.00 | 27,607 |
| Mar 14 2024 | 56.20 | 1.00 | 1.81% | 58.00 | 59.60 | 56.00 | 68,479 |
| Mar 13 2024 | 55.20 | 1.00 | 1.85% | 54.20 | 55.60 | 53.60 | 12,624 |
| Mar 12 2024 | 54.20 | 0.60 | 1.12% | 53.80 | 54.20 | 53.40 | 4,425 |
| Mar 11 2024 | 53.60 | -0.40 | -0.74% | 54.00 | 54.40 | 53.20 | 4,040 |
| Mar 08 2024 | 54.00 | 0.20 | 0.37% | 53.80 | 54.20 | 53.00 | 5,402 |
| Mar 07 2024 | 53.80 | 1.40 | 2.67% | 52.60 | 53.80 | 52.60 | 5,489 |
| Mar 06 2024 | 52.40 | -0.20 | -0.38% | 52.60 | 53.20 | 52.40 | 4,424 |
| Mar 05 2024 | 52.60 | -0.40 | -0.75% | 53.00 | 53.60 | 52.40 | 5,257 |
| Mar 04 2024 | 53.00 | 0.00 | 0.00% | 52.80 | 53.00 | 52.40 | 3,760 |
| Mar 01 2024 | 53.00 | -0.60 | -1.12% | 54.00 | 54.20 | 52.40 | 7,212 |
| Feb 29 2024 | 53.60 | 0.00 | 0.00% | 54.00 | 54.20 | 53.20 | 2,337 |
| Feb 28 2024 | 53.60 | -0.40 | -0.74% | 54.00 | 54.00 | 53.40 | 1,825 |
| Feb 27 2024 | 54.00 | 0.60 | 1.12% | 53.40 | 54.40 | 53.00 | 4,058 |
| Feb 26 2024 | 53.40 | -0.60 | -1.11% | 54.20 | 54.40 | 53.20 | 2,929 |
| Feb 23 2024 | 54.00 | 0.00 | 0.00% | 54.20 | 54.80 | 53.80 | 4,076 |
| Feb 22 2024 | 54.00 | -0.60 | -1.10% | 54.40 | 55.40 | 54.00 | 9,800 |
| Feb 21 2024 | 54.60 | 0.20 | 0.37% | 54.80 | 54.80 | 54.00 | 1,953 |
| Feb 20 2024 | 54.40 | 0.60 | 1.12% | 53.80 | 54.80 | 53.80 | 3,537 |
| Feb 19 2024 | 53.80 | 0.80 | 1.51% | 52.80 | 54.20 | 52.80 | 9,775 |
| Feb 16 2024 | 53.00 | -0.80 | -1.49% | 53.60 | 54.20 | 52.80 | 4,813 |
| Feb 15 2024 | 53.80 | 1.00 | 1.89% | 53.20 | 54.00 | 53.00 | 4,574 |
| Feb 14 2024 | 52.80 | -0.80 | -1.49% | 53.60 | 53.60 | 52.60 | 3,083 |
| Feb 13 2024 | 53.60 | -0.60 | -1.11% | 54.20 | 54.20 | 53.20 | 7,482 |
| Feb 12 2024 | 54.20 | -0.40 | -0.73% | 54.80 | 55.40 | 54.00 | 8,575 |
