Asics Corporation (PK) (ASCCY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.484 | 2.42776886035 | 19.936 | 20.4404 | 19 | 46030 | 19.48983994 | DR |
| 4 | 0.451 | 2.25850067605 | 19.969 | 20.4404 | 18.95 | 30247 | 19.61432115 | DR |
| 12 | 1.92 | 10.3783783784 | 18.5 | 21.7 | 16.27 | 36135 | 18.63507215 | DR |
| 26 | 3.87 | 23.3836858006 | 16.55 | 22 | 13 | 99462 | 17.90687521 | DR |
| 52 | 12.723375 | 165.311094148 | 7.696625 | 22 | 7.2625 | 55404 | 17.277677 | DR |
| 156 | 15.36 | 303.557312253 | 5.06 | 22 | 3.50325 | 26514 | 14.43715618 | DR |
| 260 | 16.72 | 451.891891892 | 3.7 | 22 | 1.57 | 18281 | 14.19132539 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 20.42 | 0.82 | 4.18 | 20 | 20.4404 | 20 | 44880 |
| 1736375340 | 19.6 | 0.28 | 1.45 | 19.29 | 19.61 | 19.29 | 39392 |
| 1736288940 | 19.32 | -0.22 | -1.13 | 19 | 19.4 | 19 | 54526 |
| 1736202360 | 19.54 | -0.01 | -0.05 | 19.97 | 20.4 | 19.49 | 50535 |
| 1735942980 | 19.55 | 0.04 | 0.18 | 19.936 | 20.28 | 19.5 | 39668 |
| 1735856700 | 19.515 | -0.18 | -0.89 | 20.359 | 20.36 | 19.46 | 27172 |
| 1735683960 | 19.69 | 0.08 | 0.41 | 19.55 | 19.69 | 19.48 | 14520 |
| 1735597740 | 19.61 | -0.36 | -1.80 | 19.5885 | 19.68 | 19.52 | 20398 |
| 1735338000 | 19.97 | 0.14 | 0.71 | 20.04 | 20.06 | 19.91 | 25973 |
| 1735252020 | 19.83 | 0.16 | 0.81 | 19.1301 | 19.84 | 19.1301 | 30333 |
| 1735078200 | 19.67 | -0.05 | -0.25 | 18.95 | 19.71 | 18.95 | 15891 |
| 1734992400 | 19.72 | -0.07 | -0.35 | 19.545 | 19.72 | 19.53 | 26131 |
| 1734733200 | 19.79 | 0.2 | 1.02 | 19.6085 | 19.98 | 19.6085 | 37919 |
| 1734646800 | 19.59 | 0.27 | 1.40 | 20.13 | 20.13 | 19.44 | 33120 |
| 1734560940 | 19.32 | -0.42 | -2.13 | 19.05 | 20 | 19.05 | 34474 |
| 1734474360 | 19.74 | 0.09 | 0.46 | 19.6705 | 19.7675 | 19.63 | 20583 |
| 1734388140 | 19.65 | -0.26 | -1.31 | 19.9 | 19.9 | 19.65 | 23057 |
| 1734128940 | 19.91 | 0.17 | 0.86 | 19.969 | 19.98 | 19.88 | 20502 |
| 1734042480 | 19.74 | -0.19 | -0.95 | 19.525 | 19.8 | 19.25 | 17431 |
| 1733955900 | 19.93 | -0.04 | -0.20 | 19.93 | 20.05 | 19.9 | 41587 |
| 1733869200 | 19.97 | -0.34 | -1.67 | 20.2 | 20.2 | 19.97 | 26297 |
| 1733782800 | 20.31 | -0.39 | -1.88 | 20.37 | 20.38 | 20.305 | 36587 |
| 1733523600 | 20.7 | -0.39 | -1.84 | 21.7 | 21.7 | 20.65 | 35108 |
| 1733437500 | 21.088 | 0.29 | 1.38 | 21.49 | 21.49 | 20.958 | 26198 |
| 1733350980 | 20.8 | -0.01 | -0.05 | 20.85 | 20.865 | 20.7 | 30019 |
| 1733264700 | 20.81 | -0.15 | -0.72 | 21.45 | 21.45 | 20.66 | 26970 |
| 1733178180 | 20.96 | 0.6 | 2.95 | 20.91 | 20.98 | 20.84 | 31045 |
| 1732918200 | 20.36 | 0.74 | 3.77 | 19.86 | 20.54 | 19.86 | 12169 |
| 1732746540 | 19.62 | 0.04 | 0.20 | 19.674 | 19.68 | 19.52 | 12942 |
| 1732660140 | 19.58 | 0.03 | 0.16 | 19.75 | 19.75 | 19.49 | 23974 |
| 1732573560 | 19.548 | 0.98 | 5.27 | 20.01 | 20.01 | 19.5 | 56113 |
| 1732314000 | 18.57 | 0.32 | 1.75 | 18.475 | 18.57 | 18.45 | 38130 |
| 1732227900 | 18.25 | -0.31 | -1.67 | 18.1675 | 18.26 | 18.1675 | 36933 |
| 1732141740 | 18.56 | 0.59 | 3.28 | 19.22 | 19.22 | 18.43 | 21365 |
| 1732054800 | 17.97 | 0.43 | 2.45 | 17.88 | 17.99 | 17.88 | 140861 |
| 1731968640 | 17.54 | 0.2 | 1.15 | 17.425 | 17.57 | 17.425 | 35967 |
| 1731709260 | 17.34 | -0.1 | -0.57 | 18.1 | 18.1 | 17.24 | 47511 |
| 1731622800 | 17.44 | -0.14 | -0.80 | 16.67 | 17.55 | 16.67 | 36270 |
| 1731536760 | 17.58 | -0.42 | -2.33 | 17.05 | 17.65 | 17.05 | 46124 |
| 1731450480 | 18 | 0.33 | 1.87 | 18.54 | 18.54 | 17.74 | 55102 |
| 1731363600 | 17.67 | 0.74 | 4.37 | 17.76 | 17.79 | 17.67 | 66447 |
| 1731104400 | 16.93 | -0.26 | -1.51 | 17 | 17.5 | 16.86 | 57715 |
| 1731018540 | 17.19 | -0.25 | -1.44 | 16.27 | 17.1975 | 16.27 | 83221 |
| 1730931600 | 17.441 | -0.12 | -0.68 | 17.32 | 17.6205 | 17.265 | 31692 |
| 1730845680 | 17.56 | 0.26 | 1.50 | 17.46 | 17.65 | 17.36 | 58027 |
| 1730759160 | 17.3 | -0.03 | -0.17 | 17.49 | 17.49 | 17.09 | 52847 |
| 1730496420 | 17.33 | -0.17 | -0.97 | 16.5001 | 17.37 | 16.5001 | 26596 |
| 1730409780 | 17.5 | 0.01 | 0.06 | 17.521 | 17.521 | 17.38 | 33276 |
| 1730323500 | 17.49 | -0.41 | -2.29 | 17.2295 | 17.59 | 17.2295 | 15256 |
| 1730237280 | 17.9 | 0.6 | 3.47 | 17.6 | 17.95 | 17.6 | 66201 |
| 1730150880 | 17.3 | -0.06 | -0.35 | 17.257 | 17.36 | 17.251 | 27233 |
| 1729891500 | 17.36 | -0.11 | -0.63 | 17.484 | 17.51 | 17.36 | 22371 |
| 1729805160 | 17.47 | 0.52 | 3.06 | 17.42 | 17.5 | 17.37 | 32132 |
| 1729718940 | 16.951 | -0.87 | -4.88 | 17 | 17.6 | 16.93 | 26404 |
| 1729632300 | 17.82 | -0.17 | -0.94 | 17.88 | 17.9 | 17.76 | 22513 |
| 1729545600 | 17.99 | -0.63 | -3.36 | 18.1235 | 18.26 | 17.96 | 23937 |
| 1729286400 | 18.616 | -0.15 | -0.82 | 18.5 | 18.62 | 18.5 | 28770 |
| 1729200000 | 18.77 | -0.42 | -2.19 | 18.8375 | 18.856 | 18.75 | 20914 |
| 1729113960 | 19.19 | 0.3 | 1.59 | 19.8 | 19.8 | 19.06 | 51230 |
| 1729027680 | 18.89 | -0.08 | -0.42 | 18.77 | 18.9205 | 18.53 | 61214 |
| 1728941220 | 18.97 | 0.02 | 0.11 | 18.95 | 18.97 | 18.77 | 28046 |
| 1728681900 | 18.95 | -0.05 | -0.26 | 19.165 | 19.56 | 18.79 | 14484 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
