Register for streaming realtime charts, analysis tools, and prices.
ASAZY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 13.8008 | -0.15 | -1.07% | 13.86 | 13.95 | 13.80 | 77,612 |
| Apr 17 2024 | 13.95 | -0.02 | -0.14% | 14.04 | 14.04 | 13.864 | 72,728 |
| Apr 16 2024 | 13.97 | -0.09 | -0.64% | 13.97 | 14.0125 | 13.862 | 95,747 |
| Apr 15 2024 | 14.06 | 0.12 | 0.88% | 14.37 | 14.39 | 14.06 | 114,182 |
| Apr 12 2024 | 13.9375 | -0.40 | -2.81% | 13.99 | 14.042 | 13.85 | 121,529 |
| Apr 11 2024 | 14.34 | 0.13 | 0.91% | 14.246 | 14.385 | 14.08 | 86,639 |
| Apr 10 2024 | 14.21 | -0.15 | -1.07% | 14.22 | 14.32 | 14.15 | 74,073 |
| Apr 09 2024 | 14.364 | -0.04 | -0.28% | 14.41 | 14.42 | 14.27 | 66,888 |
| Apr 08 2024 | 14.405 | 0.06 | 0.45% | 14.51 | 14.51 | 14.378 | 54,665 |
| Apr 05 2024 | 14.34 | 0.03 | 0.21% | 14.2305 | 14.39 | 14.218 | 215,833 |
| Apr 04 2024 | 14.31 | -0.01 | -0.07% | 14.54 | 14.605 | 14.30 | 119,535 |
| Apr 03 2024 | 14.32 | 0.15 | 1.06% | 14.195 | 14.3799 | 14.195 | 59,811 |
| Apr 02 2024 | 14.17 | -0.06 | -0.42% | 14.17 | 14.262 | 14.16 | 55,280 |
| Apr 01 2024 | 14.23 | -0.13 | -0.91% | 14.39 | 14.39 | 14.18 | 78,455 |
| Mar 28 2024 | 14.36 | -0.20 | -1.37% | 14.36 | 14.45 | 14.356 | 110,172 |
| Mar 27 2024 | 14.56 | -0.19 | -1.25% | 14.49 | 14.58 | 14.48 | 102,717 |
| Mar 26 2024 | 14.745 | 0.10 | 0.72% | 14.67 | 14.84 | 14.67 | 87,533 |
| Mar 25 2024 | 14.64 | -0.15 | -1.01% | 14.72 | 14.788 | 14.64 | 140,532 |
| Mar 22 2024 | 14.79 | -0.14 | -0.94% | 14.89 | 14.91 | 14.76 | 89,571 |
| Mar 21 2024 | 14.93 | 0.01 | 0.07% | 14.90 | 15.0025 | 14.885 | 79,474 |
| Mar 20 2024 | 14.92 | 0.35 | 2.40% | 14.69 | 14.93 | 14.64 | 66,462 |
| Mar 19 2024 | 14.57 | 0.25 | 1.75% | 14.45 | 14.63 | 14.42 | 74,996 |
| Mar 18 2024 | 14.32 | -0.49 | -3.31% | 14.51 | 14.55 | 14.29 | 101,800 |
| Mar 15 2024 | 14.81 | 0.04 | 0.27% | 14.72 | 14.82 | 14.708 | 79,017 |
| Mar 14 2024 | 14.77 | -0.21 | -1.40% | 14.94 | 14.94 | 14.69 | 66,481 |
| Mar 13 2024 | 14.98 | 0.03 | 0.20% | 15.08 | 15.09 | 14.94 | 340,770 |
| Mar 12 2024 | 14.95 | 0.29 | 1.98% | 14.74 | 14.97 | 14.66 | 100,693 |
| Mar 11 2024 | 14.66 | -0.07 | -0.48% | 14.60 | 14.7091 | 14.56 | 116,052 |
| Mar 08 2024 | 14.73 | 0.22 | 1.52% | 14.76 | 14.84 | 14.68 | 62,013 |
| Mar 07 2024 | 14.51 | 0.18 | 1.26% | 14.50 | 14.57 | 14.45 | 75,657 |
| Mar 06 2024 | 14.33 | 0.13 | 0.92% | 14.31 | 14.406 | 14.275 | 120,674 |
| Mar 05 2024 | 14.20 | 0.01 | 0.07% | 14.13 | 14.285 | 14.13 | 58,810 |
| Mar 04 2024 | 14.19 | -0.08 | -0.56% | 14.13 | 14.25 | 14.13 | 55,436 |
| Mar 01 2024 | 14.27 | 0.08 | 0.56% | 14.18 | 14.27 | 14.14 | 63,123 |
| Feb 29 2024 | 14.19 | 0.02 | 0.14% | 14.28 | 14.3771 | 14.1601 | 55,877 |
| Feb 28 2024 | 14.17 | 0.01 | 0.07% | 14.10 | 14.18 | 14.078 | 49,851 |
| Feb 27 2024 | 14.16 | -0.02 | -0.14% | 14.15 | 14.1772 | 14.12 | 67,728 |
| Feb 26 2024 | 14.18 | -0.07 | -0.49% | 14.16 | 14.24 | 14.10 | 46,955 |
| Feb 23 2024 | 14.25 | 0.06 | 0.42% | 14.22 | 14.2684 | 14.20 | 50,772 |
| Feb 22 2024 | 14.19 | 0.13 | 0.92% | 14.08 | 14.20 | 14.08 | 67,110 |
| Feb 21 2024 | 14.06 | -0.04 | -0.28% | 13.97 | 14.08 | 13.955 | 97,969 |
| Feb 20 2024 | 14.10 | 0.45 | 3.30% | 13.97 | 14.16 | 13.97 | 139,583 |
| Feb 16 2024 | 13.65 | -0.07 | -0.51% | 13.57 | 13.73 | 13.52 | 63,494 |
| Feb 15 2024 | 13.72 | 0.25 | 1.84% | 13.622 | 13.72 | 13.6101 | 103,053 |
| Feb 14 2024 | 13.472 | 0.20 | 1.52% | 13.41 | 13.48 | 13.37 | 89,802 |
| Feb 13 2024 | 13.27 | -0.42 | -3.07% | 13.25 | 13.34 | 13.18 | 119,969 |
| Feb 12 2024 | 13.69 | 0.13 | 0.96% | 13.65 | 13.74 | 13.64 | 68,375 |
| Feb 09 2024 | 13.56 | -0.04 | -0.29% | 13.52 | 13.59 | 13.485 | 85,272 |
| Feb 08 2024 | 13.60 | 0.01 | 0.07% | 13.57 | 13.63 | 13.56 | 58,808 |
| Feb 07 2024 | 13.59 | -0.04 | -0.29% | 13.53 | 13.65 | 13.499 | 80,145 |
| Feb 06 2024 | 13.63 | 0.18 | 1.34% | 13.48 | 13.65 | 13.48 | 71,863 |
| Feb 05 2024 | 13.45 | -0.21 | -1.54% | 13.45 | 13.46 | 13.34 | 130,532 |
| Feb 02 2024 | 13.66 | -0.17 | -1.23% | 13.562 | 13.67 | 13.5471 | 50,679 |
| Feb 01 2024 | 13.83 | 0.15 | 1.13% | 13.67 | 13.85 | 13.6601 | 71,514 |
| Jan 31 2024 | 13.675 | -0.10 | -0.69% | 13.86 | 13.873 | 13.66 | 85,974 |
| Jan 30 2024 | 13.77 | 0.08 | 0.58% | 13.75 | 13.82 | 13.69 | 88,988 |
| Jan 29 2024 | 13.691 | 0.08 | 0.60% | 13.595 | 13.71 | 13.53 | 83,059 |
| Jan 26 2024 | 13.61 | -0.09 | -0.66% | 13.70 | 13.712 | 13.59 | 59,199 |
| Jan 25 2024 | 13.70 | 0.16 | 1.22% | 13.61 | 13.713 | 13.60 | 83,461 |
| Jan 24 2024 | 13.535 | -0.02 | -0.11% | 13.62 | 13.65 | 13.51 | 1,879,485 |
| Jan 23 2024 | 13.55 | -0.18 | -1.31% | 13.72 | 13.72 | 13.47 | 1,382,491 |
| Jan 22 2024 | 13.73 | 0.15 | 1.10% | 13.81 | 13.86 | 13.70 | 435,131 |
