Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ASAI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 69.25 | 1.25 | 1.84% | 67.00 | 69.50 | 67.00 | 4,655 |
| May 09 2024 | 68.00 | 0.25 | 0.37% | 67.00 | 68.00 | 67.00 | 25,866 |
| May 08 2024 | 67.75 | 2.00 | 3.04% | 68.00 | 68.00 | 67.75 | 1,353 |
| May 07 2024 | 65.75 | 1.00 | 1.54% | 68.00 | 68.00 | 65.75 | 343 |
| May 03 2024 | 64.75 | -0.50 | -0.77% | 66.00 | 66.00 | 64.75 | 25,225 |
| May 02 2024 | 65.25 | 3.25 | 5.24% | 64.50 | 67.00 | 64.50 | 57,784 |
| May 01 2024 | 62.00 | -0.25 | -0.40% | 60.00 | 62.00 | 60.00 | 3,182 |
| Apr 30 2024 | 62.25 | 0.00 | 0.00% | 65.00 | 65.00 | 62.25 | 8,376 |
| Apr 29 2024 | 62.25 | 0.00 | 0.00% | 62.00 | 62.25 | 62.00 | 5,595 |
| Apr 26 2024 | 62.25 | 0.00 | 0.00% | 62.25 | 62.25 | 62.25 | 1,589 |
| Apr 25 2024 | 62.25 | 0.25 | 0.40% | 65.00 | 65.00 | 62.25 | 6,156 |
| Apr 24 2024 | 62.00 | -0.50 | -0.80% | 63.50 | 64.00 | 61.50 | 117,007 |
| Apr 23 2024 | 62.50 | 14.50 | 30.21% | 45.80 | 62.50 | 45.80 | 168,789 |
| Apr 22 2024 | 48.00 | 2.10 | 4.58% | 48.00 | 48.00 | 48.00 | 8,545 |
| Apr 19 2024 | 45.90 | -1.30 | -2.75% | 45.90 | 45.90 | 45.90 | 0.00 |
| Apr 18 2024 | 47.20 | 0.00 | 0.00% | 47.20 | 47.20 | 47.20 | 0.00 |
| Apr 17 2024 | 47.20 | 0.00 | 0.00% | 47.20 | 47.20 | 47.20 | 0.00 |
| Apr 16 2024 | 47.20 | -0.30 | -0.63% | 47.20 | 47.20 | 47.20 | 0.00 |
| Apr 15 2024 | 47.50 | 0.30 | 0.64% | 48.60 | 48.60 | 47.50 | 3,342 |
| Apr 12 2024 | 47.20 | -1.10 | -2.28% | 48.00 | 48.00 | 44.80 | 7,004 |
| Apr 11 2024 | 48.30 | 0.00 | 0.00% | 48.30 | 48.30 | 48.30 | 0.00 |
| Apr 10 2024 | 48.30 | 0.00 | 0.00% | 48.30 | 48.30 | 48.30 | 0.00 |
| Apr 09 2024 | 48.30 | -0.50 | -1.02% | 48.30 | 48.30 | 48.30 | 0.00 |
| Apr 08 2024 | 48.80 | 0.50 | 1.04% | 48.60 | 48.80 | 48.60 | 947 |
| Apr 05 2024 | 48.30 | 1.00 | 2.11% | 48.30 | 48.30 | 48.30 | 0.00 |
| Apr 04 2024 | 47.30 | 1.40 | 3.05% | 46.00 | 47.30 | 46.00 | 4,550 |
| Apr 03 2024 | 45.90 | 0.00 | 0.00% | 46.80 | 48.60 | 45.90 | 632 |
| Apr 02 2024 | 45.90 | 0.00 | 0.00% | 45.90 | 45.90 | 45.90 | 246 |
| Mar 28 2024 | 45.90 | -1.60 | -3.37% | 45.90 | 45.90 | 45.90 | 0.00 |
| Mar 27 2024 | 47.50 | 0.00 | 0.00% | 47.50 | 47.50 | 47.50 | 0.00 |
| Mar 26 2024 | 47.50 | 1.30 | 2.81% | 48.80 | 48.80 | 47.50 | 1,909 |
| Mar 25 2024 | 46.20 | -2.40 | -4.94% | 48.40 | 48.40 | 46.20 | 5,138 |
| Mar 22 2024 | 48.60 | -0.75 | -1.52% | 48.60 | 48.60 | 48.60 | 2,500 |
| Mar 21 2024 | 49.35 | -0.75 | -1.50% | 49.35 | 49.35 | 49.35 | 1 |
| Mar 20 2024 | 50.10 | 0.25 | 0.50% | 48.20 | 50.10 | 48.20 | 132 |
| Mar 19 2024 | 49.85 | -0.25 | -0.50% | 49.85 | 49.85 | 49.85 | 0.00 |
| Mar 18 2024 | 50.10 | -0.90 | -1.76% | 50.00 | 50.10 | 48.40 | 1,288 |
| Mar 15 2024 | 51.00 | 0.00 | 0.00% | 51.00 | 51.00 | 51.00 | 0.00 |
| Mar 14 2024 | 51.00 | 0.00 | 0.00% | 51.00 | 51.00 | 51.00 | 0.00 |
| Mar 13 2024 | 51.00 | -0.50 | -0.97% | 52.00 | 52.00 | 51.00 | 5 |
| Mar 12 2024 | 51.50 | -0.50 | -0.96% | 51.50 | 51.50 | 51.50 | 0.00 |
| Mar 11 2024 | 52.00 | 1.25 | 2.46% | 50.00 | 52.00 | 50.00 | 978 |
| Mar 08 2024 | 50.75 | 0.00 | 0.00% | 50.00 | 50.75 | 50.00 | 50 |
| Mar 07 2024 | 50.75 | 0.00 | 0.00% | 51.50 | 51.50 | 50.75 | 3,457 |
| Mar 06 2024 | 50.75 | -0.75 | -1.46% | 50.50 | 50.75 | 50.00 | 7,117 |
| Mar 05 2024 | 51.50 | -3.25 | -5.94% | 53.50 | 53.50 | 50.50 | 15,008 |
| Mar 04 2024 | 54.75 | 0.00 | 0.00% | 54.75 | 54.75 | 54.75 | 0.00 |
| Mar 01 2024 | 54.75 | 0.25 | 0.46% | 55.50 | 55.50 | 54.75 | 4,577 |
| Feb 29 2024 | 54.50 | 1.00 | 1.87% | 55.50 | 55.50 | 54.50 | 1,434 |
| Feb 28 2024 | 53.50 | 0.75 | 1.42% | 53.50 | 53.50 | 53.50 | 0.00 |
| Feb 27 2024 | 52.75 | -0.75 | -1.40% | 52.75 | 52.75 | 52.75 | 20,000 |
| Feb 26 2024 | 53.50 | -0.50 | -0.93% | 53.00 | 53.50 | 53.00 | 2,203 |
| Feb 23 2024 | 54.00 | -0.75 | -1.37% | 54.00 | 54.00 | 54.00 | 924 |
| Feb 22 2024 | 54.75 | -4.25 | -7.20% | 57.00 | 57.00 | 53.00 | 95,244 |
| Feb 21 2024 | 59.00 | -0.25 | -0.42% | 59.00 | 59.00 | 59.00 | 1,700 |
| Feb 20 2024 | 59.25 | -2.00 | -3.27% | 59.25 | 59.25 | 59.25 | 0.00 |
| Feb 19 2024 | 61.25 | 2.75 | 4.70% | 61.00 | 61.25 | 61.00 | 950 |
| Feb 16 2024 | 58.50 | -1.00 | -1.68% | 59.00 | 59.00 | 58.50 | 13,244 |
| Feb 15 2024 | 59.50 | 0.00 | 0.00% | 59.50 | 59.50 | 59.50 | 0.00 |
| Feb 14 2024 | 59.50 | 0.00 | 0.00% | 59.50 | 59.50 | 59.50 | 0.00 |
| Feb 13 2024 | 59.50 | -1.75 | -2.86% | 59.50 | 59.50 | 59.50 | 0.00 |
| Feb 12 2024 | 61.25 | 0.00 | 0.00% | 61.25 | 61.25 | 61.25 | 0.00 |
