Register for real-time alerts, custom portfolio, and market movers
ASG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 24.42 | -0.05 | -0.20% | 24.50 | 24.50 | 24.39 | 2,915 |
| May 10 2024 | 24.47 | 0.42 | 1.75% | 24.13 | 24.48 | 24.13 | 3,546 |
| May 09 2024 | 24.05 | 0.14 | 0.59% | 23.94 | 24.06 | 23.88 | 3,012 |
| May 08 2024 | 23.91 | -0.07 | -0.29% | 24.00 | 24.03 | 23.74 | 11,840 |
| May 07 2024 | 23.98 | 0.50 | 2.13% | 23.49 | 23.98 | 23.40 | 5,223 |
| May 06 2024 | 23.48 | 0.41 | 1.78% | 23.10 | 23.48 | 23.10 | 1,972 |
| May 03 2024 | 23.07 | -0.27 | -1.16% | 23.15 | 23.23 | 23.07 | 18,353 |
| May 02 2024 | 23.34 | 0.35 | 1.52% | 23.08 | 23.34 | 23.08 | 2,223 |
| Apr 30 2024 | 22.99 | -0.04 | -0.17% | 22.97 | 23.13 | 22.91 | 3,591 |
| Apr 29 2024 | 23.03 | 0.27 | 1.19% | 22.81 | 23.03 | 22.81 | 8,148 |
| Apr 26 2024 | 22.76 | -0.10 | -0.44% | 22.86 | 22.86 | 22.67 | 1,210 |
| Apr 25 2024 | 22.86 | -0.16 | -0.70% | 22.93 | 23.04 | 22.77 | 2,066 |
| Apr 24 2024 | 23.02 | -0.28 | -1.20% | 23.46 | 23.46 | 22.97 | 6,632 |
| Apr 23 2024 | 23.30 | 0.38 | 1.66% | 22.91 | 23.30 | 22.86 | 1,973 |
| Apr 22 2024 | 22.92 | 0.22 | 0.97% | 22.72 | 22.92 | 22.72 | 4,339 |
| Apr 19 2024 | 22.70 | 0.11 | 0.49% | 22.41 | 22.70 | 22.34 | 1,061 |
| Apr 18 2024 | 22.59 | 0.14 | 0.62% | 22.54 | 22.59 | 22.48 | 2,284 |
| Apr 17 2024 | 22.45 | 0.20 | 0.90% | 22.45 | 22.59 | 22.44 | 1,326 |
| Apr 16 2024 | 22.25 | -0.29 | -1.29% | 22.28 | 22.46 | 22.09 | 5,296 |
| Apr 15 2024 | 22.54 | -0.15 | -0.66% | 22.76 | 22.78 | 22.54 | 4,336 |
| Apr 12 2024 | 22.69 | -0.06 | -0.26% | 22.81 | 22.83 | 22.55 | 1,833 |
| Apr 11 2024 | 22.75 | -0.10 | -0.44% | 22.63 | 22.75 | 22.49 | 1,741 |
| Apr 10 2024 | 22.85 | 0.15 | 0.66% | 22.79 | 22.89 | 22.65 | 2,051 |
| Apr 09 2024 | 22.70 | -0.48 | -2.07% | 23.01 | 23.01 | 22.70 | 4,537 |
| Apr 08 2024 | 23.18 | 0.35 | 1.53% | 22.85 | 23.31 | 22.85 | 3,011 |
| Apr 05 2024 | 22.83 | -0.05 | -0.22% | 22.99 | 22.99 | 22.70 | 3,619 |
| Apr 04 2024 | 22.88 | -0.61 | -2.60% | 23.43 | 23.43 | 22.88 | 7,470 |
| Apr 03 2024 | 23.49 | 0.23 | 0.99% | 23.34 | 23.53 | 23.34 | 2,992 |
| Apr 02 2024 | 23.26 | -0.22 | -0.94% | 23.53 | 23.58 | 23.26 | 9,916 |
| Mar 28 2024 | 23.48 | -0.22 | -0.93% | 23.57 | 23.62 | 23.47 | 5,335 |
| Mar 27 2024 | 23.70 | -0.01 | -0.04% | 23.67 | 23.70 | 23.53 | 1,787 |
| Mar 26 2024 | 23.71 | 0.19 | 0.81% | 23.63 | 23.71 | 23.43 | 1,944 |
| Mar 25 2024 | 23.52 | 0.29 | 1.25% | 23.25 | 23.52 | 23.22 | 3,025 |
| Mar 22 2024 | 23.23 | 0.04 | 0.17% | 23.15 | 23.24 | 23.02 | 3,615 |
| Mar 21 2024 | 23.19 | 0.13 | 0.56% | 23.10 | 23.23 | 22.92 | 5,828 |
| Mar 20 2024 | 23.06 | 0.12 | 0.52% | 22.93 | 23.06 | 22.90 | 3,949 |
| Mar 19 2024 | 22.94 | 0.27 | 1.19% | 22.60 | 22.95 | 22.60 | 3,741 |
| Mar 18 2024 | 22.67 | -0.17 | -0.74% | 22.94 | 22.94 | 22.67 | 1,998 |
| Mar 15 2024 | 22.84 | 0.34 | 1.51% | 22.60 | 23.01 | 22.60 | 3,540 |
| Mar 14 2024 | 22.50 | -0.15 | -0.66% | 22.63 | 22.71 | 22.50 | 6,906 |
| Mar 13 2024 | 22.65 | 0.17 | 0.76% | 22.54 | 23.05 | 22.41 | 16,743 |
| Mar 12 2024 | 22.48 | 0.05 | 0.22% | 23.61 | 23.61 | 22.36 | 8,907 |
| Mar 11 2024 | 22.43 | 0.17 | 0.76% | 22.17 | 22.43 | 22.11 | 28,031 |
| Mar 08 2024 | 22.26 | 0.11 | 0.50% | 22.16 | 22.26 | 22.12 | 3,580 |
| Mar 07 2024 | 22.15 | -0.07 | -0.32% | 22.17 | 22.23 | 22.10 | 2,321 |
| Mar 06 2024 | 22.22 | 0.08 | 0.36% | 22.12 | 22.26 | 22.10 | 3,805 |
| Mar 05 2024 | 22.14 | 0.09 | 0.41% | 22.10 | 22.14 | 22.10 | 303 |
| Mar 04 2024 | 22.05 | 0.12 | 0.55% | 21.94 | 22.05 | 21.86 | 3,226 |
| Mar 01 2024 | 21.93 | -0.10 | -0.45% | 21.94 | 22.04 | 21.93 | 261 |
| Feb 29 2024 | 22.03 | 0.21 | 0.96% | 21.90 | 22.03 | 21.86 | 2,729 |
| Feb 28 2024 | 21.82 | -0.05 | -0.23% | 21.98 | 21.98 | 21.82 | 3,613 |
| Feb 27 2024 | 21.87 | -0.22 | -1.00% | 22.09 | 22.09 | 21.81 | 2,959 |
| Feb 26 2024 | 22.09 | -0.06 | -0.27% | 22.10 | 22.30 | 22.09 | 3,647 |
| Feb 23 2024 | 22.15 | 0.61 | 2.83% | 21.69 | 22.26 | 21.69 | 3,953 |
| Feb 22 2024 | 21.54 | 0.56 | 2.67% | 21.37 | 21.54 | 21.32 | 16,068 |
| Feb 21 2024 | 20.98 | 0.00 | 0.00% | 21.00 | 21.16 | 20.95 | 4,177 |
| Feb 20 2024 | 20.98 | 0.13 | 0.62% | 20.77 | 20.98 | 20.77 | 3,479 |
| Feb 19 2024 | 20.85 | -0.01 | -0.05% | 20.86 | 20.91 | 20.71 | 5,840 |
| Feb 16 2024 | 20.86 | 0.18 | 0.87% | 20.74 | 20.90 | 20.73 | 1,515 |
| Feb 15 2024 | 20.68 | 0.10 | 0.49% | 20.60 | 20.69 | 20.60 | 2,343 |
| Feb 14 2024 | 20.58 | 0.08 | 0.39% | 20.58 | 20.58 | 20.48 | 1,383 |
