Register for streaming realtime charts, analysis tools, and prices.
ASHR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 9.48 | -0.10 | -1.02% | 9.52 | 9.555 | 9.4663 | 5,250 |
| May 30 2024 | 9.5775 | -0.02 | -0.16% | 9.57 | 9.7675 | 8.24 | 12,128 |
| May 29 2024 | 9.5925 | 0.02 | 0.24% | 9.5925 | 9.5925 | 9.5925 | 1,391 |
| May 28 2024 | 9.57 | -0.04 | -0.39% | 9.62 | 9.62 | 9.54 | 46,777 |
| May 24 2024 | 9.6075 | -0.06 | -0.61% | 9.64 | 9.64 | 9.5938 | 8,447 |
| May 23 2024 | 9.6663 | -0.13 | -1.31% | 9.6825 | 9.74 | 9.6525 | 625 |
| May 22 2024 | 9.795 | 0.02 | 0.20% | 9.81 | 9.81 | 9.7825 | 194,332 |
| May 21 2024 | 9.775 | -0.03 | -0.26% | 9.7925 | 9.8225 | 9.7625 | 788,347 |
| May 20 2024 | 9.80 | -0.11 | -1.09% | 9.855 | 9.8675 | 9.80 | 722,803 |
| May 17 2024 | 9.9075 | 0.16 | 1.67% | 9.84 | 9.9125 | 9.84 | 3,920 |
| May 16 2024 | 9.745 | 0.01 | 0.08% | 9.7225 | 9.9675 | 8.3463 | 6,246 |
| May 15 2024 | 9.7375 | 0.00 | -0.03% | 9.745 | 9.94 | 8.3413 | 5 |
| May 14 2024 | 9.74 | -0.03 | -0.31% | 9.74 | 9.74 | 9.74 | 563 |
| May 13 2024 | 9.77 | -0.04 | -0.38% | 9.755 | 9.80 | 9.7263 | 5,463 |
| May 10 2024 | 9.8075 | -0.01 | -0.10% | 9.8225 | 9.8225 | 9.7775 | 1,832 |
| May 09 2024 | 9.8175 | 0.14 | 1.39% | 9.795 | 10.0738 | 8.6263 | 161 |
| May 08 2024 | 9.6825 | -0.13 | -1.27% | 9.73 | 9.73 | 9.63 | 8,744 |
| May 07 2024 | 9.8075 | -0.01 | -0.08% | 9.82 | 9.82 | 9.7762 | 53,264 |
| May 03 2024 | 9.815 | 0.06 | 0.67% | 9.845 | 10.0813 | 9.7875 | 701 |
| May 02 2024 | 9.75 | 0.19 | 2.01% | 9.7175 | 9.7563 | 9.6763 | 8,405 |
| May 01 2024 | 9.5575 | 0.01 | 0.09% | 9.525 | 10.0775 | 8.825 | 13,132 |
| Apr 30 2024 | 9.5488 | -0.11 | -1.15% | 9.595 | 9.595 | 9.5113 | 8,467 |
| Apr 29 2024 | 9.66 | 0.17 | 1.83% | 9.60 | 9.66 | 9.59 | 3,609 |
| Apr 26 2024 | 9.4863 | 0.14 | 1.53% | 9.50 | 9.5163 | 9.4637 | 8,000 |
| Apr 25 2024 | 9.3438 | 0.05 | 0.57% | 9.335 | 9.3825 | 9.2913 | 3,973 |
| Apr 24 2024 | 9.2913 | -0.01 | -0.11% | 9.3075 | 9.35 | 9.2813 | 30 |
| Apr 23 2024 | 9.3013 | -0.05 | -0.49% | 9.315 | 9.3212 | 9.2575 | 1,948 |
| Apr 22 2024 | 9.3475 | -0.08 | -0.80% | 9.36 | 9.3788 | 9.3363 | 47,122 |
| Apr 19 2024 | 9.4225 | -0.05 | -0.55% | 9.4275 | 9.4425 | 9.40 | 3,742 |
| Apr 18 2024 | 9.475 | 0.06 | 0.64% | 9.48 | 9.4888 | 9.4363 | 154,744 |
| Apr 17 2024 | 9.415 | 0.12 | 1.29% | 9.46 | 9.48 | 9.415 | 269,211 |
| Apr 16 2024 | 9.295 | -0.14 | -1.43% | 9.355 | 9.355 | 9.2587 | 1,491 |
| Apr 15 2024 | 9.43 | 0.28 | 3.06% | 9.3675 | 9.4313 | 9.365 | 6,741 |
| Apr 12 2024 | 9.15 | -0.10 | -1.11% | 9.15 | 9.15 | 9.15 | 0 |
| Apr 11 2024 | 9.2525 | 0.02 | 0.18% | 9.2525 | 9.2525 | 9.2525 | 0 |
| Apr 10 2024 | 9.2363 | -0.14 | -1.52% | 9.255 | 9.2762 | 9.2025 | 14,283 |
| Apr 09 2024 | 9.3788 | -0.04 | -0.37% | 9.3788 | 9.3788 | 9.3788 | 185 |
| Apr 08 2024 | 9.4138 | -0.03 | -0.26% | 9.385 | 9.445 | 9.3825 | 300 |
| Apr 05 2024 | 9.4388 | -0.09 | -0.94% | 9.4475 | 9.48 | 9.4113 | 10,818 |
| Apr 04 2024 | 9.5288 | 0.07 | 0.69% | 9.51 | 9.5375 | 9.4975 | 52,446 |
| Apr 03 2024 | 9.4637 | -0.02 | -0.22% | 9.44 | 9.4725 | 9.4263 | 151,981 |
| Apr 02 2024 | 9.485 | 0.14 | 1.51% | 9.4625 | 9.51 | 9.445 | 19,577 |
| Mar 28 2024 | 9.3438 | 0.07 | 0.71% | 9.34 | 9.3625 | 9.3325 | 17,099 |
| Mar 27 2024 | 9.2775 | -0.09 | -1.00% | 9.27 | 9.29 | 9.2513 | 12,972 |
| Mar 26 2024 | 9.3713 | 0.01 | 0.09% | 9.4175 | 9.4238 | 9.3638 | 2,852 |
| Mar 25 2024 | 9.3625 | -0.01 | -0.09% | 9.3675 | 9.3975 | 9.3513 | 27,676 |
| Mar 22 2024 | 9.3713 | -0.13 | -1.39% | 9.3525 | 9.4138 | 9.3525 | 969 |
| Mar 21 2024 | 9.5038 | -0.04 | -0.43% | 9.545 | 9.5712 | 9.3613 | 627 |
| Mar 20 2024 | 9.545 | 0.00 | 0.04% | 9.555 | 9.57 | 9.5375 | 1,600 |
| Mar 19 2024 | 9.5413 | -0.08 | -0.79% | 9.5875 | 9.5875 | 9.515 | 2,730 |
| Mar 18 2024 | 9.6175 | 0.07 | 0.69% | 9.6825 | 9.6825 | 9.5775 | 1,095 |
| Mar 15 2024 | 9.5513 | 0.05 | 0.54% | 9.56 | 9.5663 | 9.4963 | 4,255 |
| Mar 14 2024 | 9.50 | -0.07 | -0.71% | 9.5575 | 9.5575 | 9.4875 | 4,737 |
| Mar 13 2024 | 9.5675 | -0.07 | -0.67% | 9.56 | 9.6025 | 9.5463 | 595 |
| Mar 12 2024 | 9.6325 | -0.05 | -0.52% | 9.70 | 9.70 | 9.5913 | 665 |
| Mar 11 2024 | 9.6825 | 0.22 | 2.34% | 9.6625 | 9.6825 | 9.5763 | 2,080 |
| Mar 08 2024 | 9.4613 | 0.02 | 0.24% | 9.43 | 9.6225 | 9.2713 | 1,416 |
| Mar 07 2024 | 9.4388 | -0.08 | -0.88% | 9.43 | 9.4637 | 9.4012 | 9,475 |
| Mar 06 2024 | 9.5225 | 0.03 | 0.36% | 9.50 | 9.5262 | 9.4613 | 5,257 |
| Mar 05 2024 | 9.4888 | 0.04 | 0.37% | 9.5125 | 9.545 | 9.47 | 5,152 |
| Mar 04 2024 | 9.4538 | 0.04 | 0.48% | 9.425 | 9.48 | 9.4138 | 8,328 |
