Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ASGI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 19.37 | 0.27 | 1.41% | 19.12 | 19.46 | 19.0976 | 92,295 |
| May 20 2024 | 19.10 | 0.15 | 0.79% | 19.00 | 19.19 | 19.00 | 70,180 |
| May 17 2024 | 18.95 | 0.03 | 0.16% | 18.86 | 18.97 | 18.83 | 75,531 |
| May 16 2024 | 18.92 | 0.13 | 0.69% | 18.80 | 19.11 | 18.80 | 92,871 |
| May 15 2024 | 18.79 | -0.21 | -1.11% | 19.15 | 19.25 | 18.79 | 105,295 |
| May 14 2024 | 19.00 | -0.08 | -0.42% | 18.99 | 19.14 | 18.77 | 139,670 |
| May 13 2024 | 19.08 | 0.43 | 2.31% | 18.68 | 19.12 | 18.6589 | 117,642 |
| May 10 2024 | 18.65 | 0.41 | 2.25% | 18.34 | 18.65 | 18.34 | 141,521 |
| May 09 2024 | 18.24 | 0.28 | 1.56% | 18.00 | 18.2404 | 17.9608 | 55,183 |
| May 08 2024 | 17.96 | 0.07 | 0.39% | 17.91 | 17.99 | 17.91 | 79,382 |
| May 07 2024 | 17.89 | 0.02 | 0.12% | 17.85 | 17.99 | 17.85 | 42,933 |
| May 06 2024 | 17.8683 | 0.11 | 0.61% | 17.74 | 17.901 | 17.74 | 40,045 |
| May 03 2024 | 17.76 | 0.15 | 0.85% | 17.65 | 17.88 | 17.65 | 66,852 |
| May 02 2024 | 17.61 | 0.29 | 1.67% | 17.38 | 17.69 | 17.38 | 118,271 |
| May 01 2024 | 17.32 | 0.13 | 0.76% | 17.20 | 17.4332 | 17.17 | 60,949 |
| Apr 30 2024 | 17.19 | -0.15 | -0.87% | 17.38 | 17.38 | 17.18 | 45,372 |
| Apr 29 2024 | 17.34 | 0.13 | 0.76% | 17.22 | 17.41 | 17.22 | 69,020 |
| Apr 26 2024 | 17.21 | -0.12 | -0.69% | 17.40 | 17.42 | 17.20 | 45,980 |
| Apr 25 2024 | 17.33 | 0.02 | 0.12% | 17.24 | 17.36 | 17.175 | 59,829 |
| Apr 24 2024 | 17.31 | 0.12 | 0.70% | 17.23 | 17.31 | 17.1258 | 49,953 |
| Apr 23 2024 | 17.19 | 0.22 | 1.30% | 16.96 | 17.20 | 16.92 | 47,514 |
| Apr 22 2024 | 16.97 | 0.05 | 0.30% | 16.86 | 17.00 | 16.77 | 56,052 |
| Apr 19 2024 | 16.92 | 0.18 | 1.08% | 16.83 | 16.94 | 16.83 | 45,844 |
| Apr 18 2024 | 16.74 | 0.00 | 0.00% | 16.76 | 16.88 | 16.74 | 87,396 |
| Apr 17 2024 | 16.74 | 0.13 | 0.81% | 16.64 | 16.77 | 16.64 | 64,785 |
| Apr 16 2024 | 16.605 | -0.13 | -0.81% | 16.79 | 16.90 | 16.58 | 83,423 |
| Apr 15 2024 | 16.74 | -0.23 | -1.36% | 17.04 | 17.115 | 16.73 | 59,732 |
| Apr 12 2024 | 16.97 | -0.25 | -1.45% | 17.20 | 17.24 | 16.95 | 62,833 |
| Apr 11 2024 | 17.22 | -0.07 | -0.40% | 17.31 | 17.32 | 17.15 | 104,508 |
| Apr 10 2024 | 17.29 | -0.23 | -1.31% | 17.46 | 17.48 | 17.2873 | 65,645 |
| Apr 09 2024 | 17.52 | 0.06 | 0.34% | 17.45 | 17.57 | 17.45 | 55,918 |
| Apr 08 2024 | 17.46 | 0.01 | 0.06% | 17.42 | 17.48 | 17.42 | 62,210 |
| Apr 05 2024 | 17.45 | 0.00 | 0.00% | 17.45 | 17.505 | 17.44 | 58,318 |
| Apr 04 2024 | 17.45 | -0.04 | -0.23% | 17.65 | 17.65 | 17.45 | 46,487 |
| Apr 03 2024 | 17.49 | -0.19 | -1.07% | 17.65 | 17.65 | 17.48 | 132,600 |
| Apr 02 2024 | 17.68 | -0.02 | -0.11% | 17.64 | 17.70 | 17.62 | 127,826 |
| Apr 01 2024 | 17.70 | -0.05 | -0.28% | 17.85 | 17.8799 | 17.67 | 85,048 |
| Mar 28 2024 | 17.75 | 0.00 | 0.00% | 17.85 | 17.87 | 17.75 | 85,274 |
| Mar 27 2024 | 17.75 | 0.24 | 1.37% | 17.51 | 17.75 | 17.51 | 58,938 |
| Mar 26 2024 | 17.51 | -0.08 | -0.45% | 17.57 | 17.5999 | 17.51 | 55,487 |
| Mar 25 2024 | 17.59 | -0.03 | -0.17% | 17.60 | 17.64 | 17.55 | 53,356 |
| Mar 22 2024 | 17.62 | -0.05 | -0.28% | 17.68 | 17.711 | 17.62 | 53,564 |
| Mar 21 2024 | 17.67 | -0.06 | -0.34% | 17.85 | 17.86 | 17.64 | 82,606 |
| Mar 20 2024 | 17.73 | -0.10 | -0.56% | 17.72 | 17.76 | 17.60 | 52,549 |
| Mar 19 2024 | 17.83 | 0.04 | 0.22% | 17.79 | 17.85 | 17.67 | 78,744 |
| Mar 18 2024 | 17.79 | 0.32 | 1.83% | 17.50 | 17.80 | 17.47 | 138,999 |
| Mar 15 2024 | 17.47 | 0.00 | 0.00% | 17.44 | 17.5447 | 17.44 | 69,835 |
| Mar 14 2024 | 17.47 | -0.22 | -1.24% | 17.78 | 17.78 | 17.4366 | 68,672 |
| Mar 13 2024 | 17.69 | 0.03 | 0.17% | 17.61 | 17.7999 | 17.61 | 39,425 |
| Mar 12 2024 | 17.66 | -0.03 | -0.17% | 17.66 | 17.75 | 17.57 | 265,377 |
| Mar 11 2024 | 17.69 | 0.02 | 0.11% | 17.74 | 17.749 | 17.571 | 52,417 |
| Mar 08 2024 | 17.67 | 0.03 | 0.17% | 17.62 | 17.7495 | 17.59 | 40,835 |
| Mar 07 2024 | 17.64 | 0.13 | 0.74% | 17.51 | 17.66 | 17.51 | 89,563 |
| Mar 06 2024 | 17.51 | 0.14 | 0.81% | 17.39 | 17.52 | 17.39 | 62,532 |
| Mar 05 2024 | 17.37 | -0.15 | -0.86% | 17.53 | 17.5398 | 17.34 | 97,601 |
| Mar 04 2024 | 17.52 | 0.21 | 1.21% | 17.44 | 17.59 | 17.35 | 99,510 |
| Mar 01 2024 | 17.31 | 0.09 | 0.52% | 17.34 | 17.34 | 17.1901 | 86,684 |
| Feb 29 2024 | 17.22 | 0.08 | 0.47% | 17.26 | 17.37 | 17.16 | 96,735 |
| Feb 28 2024 | 17.14 | -0.02 | -0.12% | 17.13 | 17.19 | 17.13 | 38,405 |
| Feb 27 2024 | 17.16 | 0.16 | 0.94% | 16.98 | 17.17 | 16.98 | 57,623 |
| Feb 26 2024 | 17.00 | -0.13 | -0.76% | 17.11 | 17.1527 | 16.9833 | 63,964 |
| Feb 23 2024 | 17.13 | -0.02 | -0.12% | 17.26 | 17.26 | 17.09 | 88,009 |
| Feb 22 2024 | 17.15 | -0.15 | -0.87% | 17.37 | 17.37 | 17.135 | 67,370 |
