Register to chat with like-minded investors on our interactive forums.
ASYS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 6.05 | -0.27 | -4.27% | 6.25 | 6.2699 | 6.04 | 36,862 |
| Sep 17 2024 | 6.32 | 0.23 | 3.78% | 6.16 | 6.32 | 6.04 | 30,886 |
| Sep 16 2024 | 6.09 | 0.05 | 0.83% | 6.04 | 6.27 | 6.04 | 6,230 |
| Sep 13 2024 | 6.04 | -0.12 | -1.95% | 6.15 | 6.36 | 6.04 | 28,820 |
| Sep 12 2024 | 6.16 | -0.05 | -0.81% | 6.26 | 6.26 | 6.113 | 8,891 |
| Sep 11 2024 | 6.21 | 0.17 | 2.81% | 6.11 | 6.28 | 6.04 | 19,484 |
| Sep 10 2024 | 6.04 | -0.11 | -1.79% | 6.16 | 6.30 | 6.0201 | 15,770 |
| Sep 09 2024 | 6.15 | 0.00 | 0.00% | 6.15 | 6.315 | 6.15 | 30,791 |
| Sep 06 2024 | 6.15 | -0.14 | -2.23% | 6.26 | 6.3574 | 6.15 | 39,675 |
| Sep 05 2024 | 6.29 | 0.07 | 1.13% | 6.25 | 6.29 | 6.20 | 12,422 |
| Sep 04 2024 | 6.22 | -0.04 | -0.64% | 6.25 | 6.4399 | 6.20 | 19,017 |
| Sep 03 2024 | 6.26 | -0.10 | -1.57% | 6.28 | 6.38 | 6.1786 | 35,377 |
| Aug 30 2024 | 6.36 | 0.10 | 1.60% | 6.25 | 6.38 | 6.16 | 11,266 |
| Aug 29 2024 | 6.26 | -0.31 | -4.72% | 6.50 | 6.50 | 6.1501 | 11,627 |
| Aug 28 2024 | 6.57 | 0.14 | 2.18% | 6.43 | 6.63 | 6.15 | 11,390 |
| Aug 27 2024 | 6.43 | 0.06 | 0.94% | 6.42 | 6.51 | 6.14 | 8,597 |
| Aug 26 2024 | 6.37 | -0.30 | -4.50% | 6.63 | 6.75 | 6.36 | 24,450 |
| Aug 23 2024 | 6.67 | -0.07 | -1.04% | 6.71 | 6.81 | 6.65 | 13,749 |
| Aug 22 2024 | 6.74 | 0.11 | 1.66% | 6.64 | 6.75 | 6.395 | 14,055 |
| Aug 21 2024 | 6.63 | 0.24 | 3.76% | 6.36 | 6.74 | 6.3375 | 72,234 |
| Aug 20 2024 | 6.39 | -0.11 | -1.69% | 6.47 | 6.62 | 6.38 | 19,950 |
| Aug 19 2024 | 6.50 | -0.20 | -2.99% | 6.66 | 6.665 | 6.27 | 68,218 |
| Aug 16 2024 | 6.70 | 0.33 | 5.18% | 6.35 | 6.70 | 6.28 | 41,692 |
| Aug 15 2024 | 6.37 | 0.01 | 0.16% | 6.38 | 6.63 | 6.36 | 29,155 |
| Aug 14 2024 | 6.36 | 0.88 | 16.06% | 5.76 | 6.43 | 5.56 | 90,726 |
| Aug 13 2024 | 5.48 | 0.01 | 0.18% | 5.46 | 5.6882 | 5.46 | 31,936 |
| Aug 12 2024 | 5.47 | -0.32 | -5.53% | 5.72 | 5.8299 | 5.45 | 59,299 |
| Aug 09 2024 | 5.79 | 0.42 | 7.82% | 5.35 | 5.82 | 5.35 | 66,137 |
| Aug 08 2024 | 5.37 | 0.12 | 2.29% | 5.25 | 5.50 | 5.25 | 43,382 |
| Aug 07 2024 | 5.25 | -0.01 | -0.19% | 5.27 | 5.43 | 5.2101 | 39,111 |
| Aug 06 2024 | 5.26 | -0.19 | -3.49% | 5.44 | 5.49 | 5.26 | 23,988 |
| Aug 05 2024 | 5.45 | -0.16 | -2.85% | 5.40 | 5.46 | 5.265 | 82,553 |
| Aug 02 2024 | 5.61 | -0.05 | -0.88% | 5.56 | 5.73 | 5.40 | 66,580 |
| Aug 01 2024 | 5.66 | -0.08 | -1.39% | 5.81 | 5.893 | 5.5701 | 25,466 |
| Jul 31 2024 | 5.74 | 0.13 | 2.32% | 5.67 | 5.90 | 5.56 | 64,343 |
| Jul 30 2024 | 5.61 | -0.05 | -0.88% | 5.66 | 5.85 | 5.61 | 32,989 |
| Jul 29 2024 | 5.66 | -0.10 | -1.74% | 5.67 | 5.76 | 5.55 | 64,201 |
| Jul 26 2024 | 5.76 | 0.08 | 1.41% | 5.65 | 5.85 | 5.55 | 16,244 |
| Jul 25 2024 | 5.68 | 0.01 | 0.18% | 5.69 | 5.78 | 5.50 | 20,268 |
| Jul 24 2024 | 5.67 | -0.01 | -0.18% | 5.67 | 5.86 | 5.50 | 55,706 |
| Jul 23 2024 | 5.68 | 0.06 | 1.07% | 5.58 | 5.9799 | 5.55 | 59,709 |
| Jul 22 2024 | 5.62 | -0.10 | -1.75% | 5.82 | 5.885 | 5.59 | 33,692 |
| Jul 19 2024 | 5.72 | -0.01 | -0.17% | 5.67 | 5.98 | 5.52 | 84,229 |
| Jul 18 2024 | 5.73 | -0.22 | -3.62% | 5.94 | 6.10 | 5.6004 | 61,167 |
| Jul 17 2024 | 5.945 | -0.38 | -5.93% | 6.10 | 6.16 | 5.56 | 130,540 |
| Jul 16 2024 | 6.32 | -0.26 | -3.95% | 6.56 | 6.67 | 6.13 | 116,962 |
| Jul 15 2024 | 6.58 | -0.16 | -2.37% | 6.86 | 6.96 | 6.38 | 41,684 |
| Jul 12 2024 | 6.74 | -0.02 | -0.30% | 6.74 | 6.79 | 6.50 | 17,740 |
| Jul 11 2024 | 6.76 | 0.14 | 2.11% | 6.73 | 6.95 | 6.63 | 45,316 |
| Jul 10 2024 | 6.62 | 0.27 | 4.17% | 6.49 | 6.83 | 6.26 | 46,996 |
| Jul 09 2024 | 6.355 | -0.25 | -3.71% | 6.52 | 6.7566 | 6.3185 | 45,925 |
| Jul 08 2024 | 6.60 | 0.11 | 1.69% | 6.62 | 6.7199 | 6.56 | 28,107 |
| Jul 05 2024 | 6.49 | -0.10 | -1.52% | 6.64 | 6.70 | 6.35 | 65,760 |
| Jul 03 2024 | 6.59 | 0.58 | 9.65% | 6.14 | 6.59 | 6.1101 | 78,765 |
| Jul 02 2024 | 6.01 | -0.12 | -1.96% | 6.17 | 6.23 | 5.99 | 16,404 |
| Jul 01 2024 | 6.13 | 0.02 | 0.33% | 5.87 | 6.13 | 5.87 | 40,907 |
| Jun 28 2024 | 6.11 | 0.00 | 0.00% | 6.11 | 6.11 | 6.11 | 0 |
| Jun 27 2024 | 6.11 | -0.08 | -1.29% | 6.22 | 6.3799 | 6.00 | 56,411 |
| Jun 26 2024 | 6.19 | 0.07 | 1.14% | 6.16 | 6.20 | 6.00 | 33,449 |
| Jun 25 2024 | 6.12 | 0.03 | 0.49% | 6.02 | 6.18 | 5.88 | 29,109 |
| Jun 24 2024 | 6.09 | -0.54 | -8.14% | 6.65 | 6.68 | 5.9555 | 92,861 |
| Jun 21 2024 | 6.63 | 0.82 | 14.11% | 5.91 | 6.65 | 5.724 | 236,028 |
