Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ASB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 21.37 | 0.03 | 0.14% | 21.21 | 21.435 | 20.87 | 1,783,582 |
| Apr 24 2024 | 21.34 | 0.07 | 0.33% | 21.02 | 21.385 | 20.92 | 1,995,142 |
| Apr 23 2024 | 21.27 | 0.29 | 1.38% | 20.95 | 21.395 | 20.86 | 1,497,890 |
| Apr 22 2024 | 20.98 | 0.43 | 2.09% | 20.59 | 21.11 | 20.53 | 1,030,142 |
| Apr 19 2024 | 20.55 | 0.51 | 2.54% | 19.94 | 20.575 | 19.81 | 1,352,752 |
| Apr 18 2024 | 20.04 | 0.08 | 0.40% | 19.96 | 20.23 | 19.86 | 786,191 |
| Apr 17 2024 | 19.96 | 0.06 | 0.30% | 20.11 | 20.29 | 19.925 | 1,008,111 |
| Apr 16 2024 | 19.90 | -0.37 | -1.83% | 20.09 | 20.11 | 19.765 | 1,208,173 |
| Apr 15 2024 | 20.27 | -0.05 | -0.25% | 20.37 | 20.69 | 20.08 | 1,057,733 |
| Apr 12 2024 | 20.32 | -0.24 | -1.17% | 20.27 | 20.51 | 20.18 | 881,493 |
| Apr 11 2024 | 20.56 | -0.03 | -0.15% | 20.65 | 20.69 | 20.22 | 1,029,087 |
| Apr 10 2024 | 20.59 | -0.87 | -4.05% | 20.90 | 20.99 | 20.375 | 1,542,337 |
| Apr 09 2024 | 21.46 | 0.02 | 0.09% | 21.52 | 21.68 | 21.34 | 1,331,292 |
| Apr 08 2024 | 21.44 | 0.41 | 1.95% | 21.18 | 21.535 | 21.08 | 1,040,804 |
| Apr 05 2024 | 21.03 | 0.05 | 0.24% | 20.89 | 21.15 | 20.85 | 920,076 |
| Apr 04 2024 | 20.98 | 0.12 | 0.58% | 21.095 | 21.41 | 20.885 | 1,470,400 |
| Apr 03 2024 | 20.86 | 0.05 | 0.24% | 20.71 | 21.01 | 20.70 | 960,567 |
| Apr 02 2024 | 20.81 | -0.46 | -2.16% | 21.08 | 21.085 | 20.72 | 1,286,438 |
| Apr 01 2024 | 21.27 | -0.24 | -1.12% | 21.51 | 21.53 | 21.15 | 1,279,419 |
| Mar 28 2024 | 21.51 | 0.25 | 1.18% | 21.26 | 21.56 | 21.19 | 1,876,999 |
| Mar 27 2024 | 21.26 | 0.74 | 3.61% | 20.66 | 21.26 | 20.64 | 1,005,303 |
| Mar 26 2024 | 20.52 | -0.10 | -0.48% | 20.78 | 20.80 | 20.44 | 1,065,574 |
| Mar 25 2024 | 20.62 | 0.05 | 0.24% | 20.56 | 20.83 | 20.56 | 884,463 |
| Mar 22 2024 | 20.57 | -0.44 | -2.09% | 21.07 | 21.17 | 20.52 | 1,209,167 |
| Mar 21 2024 | 21.01 | 0.21 | 1.01% | 20.85 | 21.245 | 20.84 | 1,919,456 |
| Mar 20 2024 | 20.80 | 0.51 | 2.51% | 20.28 | 20.98 | 20.14 | 1,113,635 |
| Mar 19 2024 | 20.29 | 0.25 | 1.25% | 19.97 | 20.385 | 19.97 | 770,892 |
| Mar 18 2024 | 20.04 | -0.21 | -1.04% | 20.24 | 20.30 | 20.01 | 1,301,999 |
| Mar 15 2024 | 20.25 | 0.17 | 0.85% | 19.99 | 20.51 | 19.965 | 2,399,145 |
| Mar 14 2024 | 20.08 | -0.62 | -3.00% | 20.59 | 20.66 | 19.94 | 1,042,731 |
| Mar 13 2024 | 20.70 | -0.12 | -0.58% | 20.77 | 21.07 | 20.585 | 989,974 |
| Mar 12 2024 | 20.82 | -0.29 | -1.37% | 21.06 | 21.215 | 20.735 | 947,770 |
| Mar 11 2024 | 21.11 | -0.02 | -0.09% | 21.07 | 21.27 | 20.895 | 1,433,023 |
| Mar 08 2024 | 21.13 | 0.01 | 0.05% | 21.35 | 21.515 | 21.11 | 1,081,510 |
| Mar 07 2024 | 21.12 | -0.12 | -0.56% | 21.44 | 21.59 | 20.88 | 1,640,764 |
| Mar 06 2024 | 21.24 | -0.19 | -0.89% | 21.39 | 21.53 | 20.755 | 1,882,504 |
| Mar 05 2024 | 21.43 | 0.81 | 3.93% | 20.52 | 21.46 | 20.52 | 1,830,944 |
| Mar 04 2024 | 20.62 | -0.02 | -0.10% | 20.80 | 21.075 | 20.55 | 1,161,537 |
| Mar 01 2024 | 20.64 | -0.20 | -0.96% | 20.68 | 20.705 | 20.18 | 885,922 |
| Feb 29 2024 | 20.84 | 0.20 | 0.97% | 20.80 | 21.03 | 20.65 | 1,209,481 |
| Feb 28 2024 | 20.64 | -0.20 | -0.96% | 20.65 | 21.04 | 20.58 | 922,079 |
| Feb 27 2024 | 20.84 | 0.37 | 1.81% | 20.64 | 20.87 | 20.55 | 1,200,064 |
| Feb 26 2024 | 20.47 | -0.16 | -0.78% | 20.50 | 20.78 | 20.30 | 877,328 |
| Feb 23 2024 | 20.63 | 0.01 | 0.05% | 20.62 | 20.90 | 20.38 | 1,505,988 |
| Feb 22 2024 | 20.62 | -0.06 | -0.29% | 20.69 | 20.83 | 20.46 | 1,413,033 |
| Feb 21 2024 | 20.68 | -0.10 | -0.48% | 20.70 | 20.85 | 20.51 | 1,152,647 |
| Feb 20 2024 | 20.78 | -0.06 | -0.29% | 20.55 | 20.945 | 20.55 | 1,096,803 |
| Feb 16 2024 | 20.84 | 0.09 | 0.43% | 20.48 | 21.055 | 20.33 | 2,066,723 |
| Feb 15 2024 | 20.75 | 0.73 | 3.65% | 20.15 | 20.845 | 20.13 | 1,747,378 |
| Feb 14 2024 | 20.02 | 0.29 | 1.47% | 20.06 | 20.10 | 19.72 | 1,434,770 |
| Feb 13 2024 | 19.73 | -1.02 | -4.92% | 20.09 | 20.19 | 19.40 | 2,141,849 |
| Feb 12 2024 | 20.75 | 0.50 | 2.47% | 20.20 | 21.015 | 20.20 | 1,578,714 |
| Feb 09 2024 | 20.25 | 0.33 | 1.66% | 19.92 | 20.35 | 19.72 | 1,806,128 |
| Feb 08 2024 | 19.92 | 0.04 | 0.20% | 19.71 | 19.97 | 19.68 | 1,045,871 |
| Feb 07 2024 | 19.88 | -0.04 | -0.20% | 20.02 | 20.14 | 19.45 | 2,156,520 |
| Feb 06 2024 | 19.92 | -0.05 | -0.25% | 19.92 | 20.15 | 19.81 | 2,255,159 |
| Feb 05 2024 | 19.97 | -0.57 | -2.78% | 20.28 | 20.285 | 19.82 | 2,600,754 |
| Feb 02 2024 | 20.54 | -0.30 | -1.44% | 20.25 | 20.96 | 20.25 | 3,647,177 |
| Feb 01 2024 | 20.84 | -0.17 | -0.81% | 21.18 | 21.27 | 20.125 | 2,744,540 |
| Jan 31 2024 | 21.01 | -0.85 | -3.89% | 21.28 | 21.91 | 21.00 | 2,253,258 |
| Jan 30 2024 | 21.86 | -0.14 | -0.64% | 21.89 | 22.075 | 21.83 | 919,500 |
| Jan 29 2024 | 22.00 | 0.35 | 1.62% | 21.69 | 22.01 | 21.4925 | 1,515,710 |
