Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ASAN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 15.08 | 0.46 | 3.15% | 14.69 | 15.255 | 14.47 | 1,919,537 |
| Apr 25 2024 | 14.62 | -0.36 | -2.40% | 14.56 | 14.736 | 14.375 | 1,254,151 |
| Apr 24 2024 | 14.98 | 0.26 | 1.77% | 14.80 | 15.055 | 14.62 | 1,950,125 |
| Apr 23 2024 | 14.72 | 0.82 | 5.90% | 13.91 | 14.90 | 13.91 | 2,455,334 |
| Apr 22 2024 | 13.90 | 0.31 | 2.28% | 13.72 | 13.955 | 13.34 | 1,677,731 |
| Apr 19 2024 | 13.59 | -0.14 | -1.02% | 13.66 | 13.78 | 13.51 | 1,917,517 |
| Apr 18 2024 | 13.73 | 0.01 | 0.07% | 13.73 | 14.06 | 13.555 | 1,596,495 |
| Apr 17 2024 | 13.72 | 0.17 | 1.25% | 13.64 | 13.93 | 13.50 | 1,524,296 |
| Apr 16 2024 | 13.55 | -0.31 | -2.24% | 13.73 | 13.765 | 13.43 | 2,305,716 |
| Apr 15 2024 | 13.86 | -0.59 | -4.08% | 14.36 | 14.46 | 13.78 | 1,961,116 |
| Apr 12 2024 | 14.45 | -0.51 | -3.41% | 14.77 | 14.825 | 14.275 | 1,462,491 |
| Apr 11 2024 | 14.96 | 0.27 | 1.84% | 14.87 | 15.015 | 14.59 | 1,762,784 |
| Apr 10 2024 | 14.69 | -0.57 | -3.74% | 14.68 | 14.76 | 14.37 | 1,712,766 |
| Apr 09 2024 | 15.26 | 0.35 | 2.35% | 15.05 | 15.28 | 14.95 | 882,496 |
| Apr 08 2024 | 14.91 | 0.22 | 1.50% | 14.89 | 15.0475 | 14.72 | 952,432 |
| Apr 05 2024 | 14.69 | -0.17 | -1.14% | 14.79 | 14.93 | 14.63 | 1,208,994 |
| Apr 04 2024 | 14.86 | -0.04 | -0.27% | 15.12 | 15.23 | 14.73 | 1,714,760 |
| Apr 03 2024 | 14.90 | -0.11 | -0.73% | 14.86 | 15.00 | 14.70 | 2,368,437 |
| Apr 02 2024 | 15.01 | -0.38 | -2.47% | 15.00 | 15.03 | 14.71 | 1,489,070 |
| Apr 01 2024 | 15.39 | -0.10 | -0.65% | 15.47 | 15.6199 | 15.03 | 1,195,132 |
| Mar 28 2024 | 15.49 | 0.10 | 0.65% | 15.38 | 15.81 | 15.34 | 1,401,465 |
| Mar 27 2024 | 15.39 | 0.11 | 0.72% | 15.49 | 15.56 | 15.21 | 1,465,724 |
| Mar 26 2024 | 15.28 | -0.13 | -0.84% | 15.64 | 15.7652 | 15.26 | 1,458,467 |
| Mar 25 2024 | 15.41 | -0.06 | -0.39% | 15.25 | 15.48 | 15.205 | 1,543,956 |
| Mar 22 2024 | 15.47 | -0.12 | -0.77% | 15.55 | 15.605 | 15.24 | 1,504,509 |
| Mar 21 2024 | 15.59 | -0.18 | -1.14% | 15.55 | 15.995 | 15.508 | 1,936,843 |
| Mar 20 2024 | 15.77 | -0.08 | -0.50% | 15.75 | 15.80 | 15.17 | 3,575,923 |
| Mar 19 2024 | 15.85 | 0.03 | 0.19% | 15.55 | 15.9097 | 15.43 | 2,437,069 |
| Mar 18 2024 | 15.82 | -0.14 | -0.88% | 16.07 | 16.16 | 15.60 | 2,218,889 |
| Mar 15 2024 | 15.96 | -0.26 | -1.60% | 15.92 | 16.085 | 15.68 | 2,986,841 |
| Mar 14 2024 | 16.22 | -0.04 | -0.25% | 16.16 | 16.56 | 15.92 | 2,620,640 |
| Mar 13 2024 | 16.26 | -0.14 | -0.85% | 16.26 | 16.78 | 16.17 | 2,921,422 |
| Mar 12 2024 | 16.40 | -2.39 | -12.72% | 18.44 | 18.65 | 16.23 | 8,906,017 |
| Mar 11 2024 | 18.79 | -0.18 | -0.95% | 18.90 | 19.20 | 18.71 | 5,016,625 |
| Mar 08 2024 | 18.97 | 0.31 | 1.66% | 19.01 | 19.77 | 18.92 | 2,364,372 |
| Mar 07 2024 | 18.66 | 0.21 | 1.14% | 18.67 | 18.93 | 18.48 | 1,111,858 |
| Mar 06 2024 | 18.45 | 0.14 | 0.76% | 18.65 | 18.9602 | 18.35 | 1,830,569 |
| Mar 05 2024 | 18.31 | -1.64 | -8.22% | 19.39 | 19.52 | 18.07 | 2,502,664 |
| Mar 04 2024 | 19.95 | -0.12 | -0.60% | 20.12 | 20.14 | 19.51 | 1,191,137 |
| Mar 01 2024 | 20.07 | 0.37 | 1.88% | 19.59 | 20.225 | 19.33 | 1,817,704 |
| Feb 29 2024 | 19.70 | 0.79 | 4.18% | 19.28 | 19.795 | 19.12 | 2,552,325 |
| Feb 28 2024 | 18.91 | -0.23 | -1.20% | 18.90 | 19.155 | 18.72 | 1,138,230 |
| Feb 27 2024 | 19.14 | 0.19 | 1.00% | 19.13 | 19.39 | 19.006 | 1,319,318 |
| Feb 26 2024 | 18.95 | 1.01 | 5.63% | 18.50 | 19.1974 | 18.45 | 2,927,823 |
| Feb 23 2024 | 17.94 | 0.04 | 0.22% | 17.97 | 18.18 | 17.79 | 1,408,232 |
| Feb 22 2024 | 17.90 | 0.50 | 2.87% | 17.88 | 17.93 | 17.42 | 1,949,017 |
| Feb 21 2024 | 17.40 | -1.33 | -7.10% | 18.02 | 18.28 | 17.39 | 2,717,358 |
| Feb 20 2024 | 18.73 | -0.20 | -1.06% | 18.58 | 18.73 | 18.15 | 1,602,042 |
| Feb 16 2024 | 18.93 | -0.44 | -2.27% | 19.05 | 19.2484 | 18.60 | 1,606,767 |
| Feb 15 2024 | 19.37 | -0.04 | -0.21% | 19.68 | 19.7499 | 19.05 | 954,228 |
| Feb 14 2024 | 19.41 | 0.91 | 4.92% | 18.85 | 19.445 | 18.54 | 2,308,795 |
| Feb 13 2024 | 18.50 | -1.11 | -5.66% | 18.30 | 18.935 | 18.16 | 2,193,892 |
| Feb 12 2024 | 19.61 | -0.22 | -1.11% | 19.60 | 20.085 | 19.43 | 1,836,658 |
| Feb 09 2024 | 19.83 | 0.87 | 4.59% | 19.38 | 19.985 | 19.28 | 2,209,938 |
| Feb 08 2024 | 18.96 | 0.95 | 5.27% | 18.09 | 18.98 | 18.0148 | 1,816,413 |
| Feb 07 2024 | 18.01 | 0.01 | 0.06% | 18.22 | 18.28 | 17.79 | 1,251,322 |
| Feb 06 2024 | 18.00 | 0.68 | 3.93% | 17.34 | 18.00 | 17.26 | 1,463,451 |
| Feb 05 2024 | 17.32 | -0.29 | -1.65% | 17.44 | 17.50 | 16.79 | 1,499,288 |
| Feb 02 2024 | 17.61 | 0.07 | 0.40% | 17.13 | 17.71 | 16.84 | 1,753,063 |
| Feb 01 2024 | 17.54 | 0.12 | 0.69% | 17.58 | 17.755 | 17.11 | 1,630,099 |
| Jan 31 2024 | 17.42 | -1.01 | -5.48% | 18.17 | 18.30 | 17.40 | 1,827,508 |
| Jan 30 2024 | 18.43 | -0.72 | -3.76% | 18.90 | 18.99 | 18.26 | 1,493,260 |
| Jan 29 2024 | 19.15 | 0.77 | 4.19% | 18.44 | 19.27 | 18.38 | 1,406,104 |
