ASB Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 08 2024 | 2.50 | 0.07 | 2.67% | 2.46 | 2.52 | 2.45 | 624,677 |
May 07 2024 | 2.435 | -0.03 | -1.22% | 2.47 | 2.495 | 2.40 | 786,260 |
May 06 2024 | 2.465 | 0.12 | 5.12% | 2.38 | 2.485 | 2.38 | 928,239 |
May 03 2024 | 2.345 | 0.06 | 2.40% | 2.33 | 2.35 | 2.28 | 480,377 |
May 02 2024 | 2.29 | -0.09 | -3.78% | 2.42 | 2.43 | 2.29 | 971,901 |
May 01 2024 | 2.38 | 0.08 | 3.48% | 2.29 | 2.46 | 2.235 | 1,865,241 |
Apr 30 2024 | 2.30 | 0.02 | 0.88% | 2.27 | 2.32 | 2.25 | 404,388 |
Apr 29 2024 | 2.28 | 0.02 | 0.88% | 2.26 | 2.29 | 2.225 | 226,549 |
Apr 26 2024 | 2.26 | 0.00 | 0.00% | 2.25 | 2.27 | 2.21 | 687,319 |
Apr 24 2024 | 2.26 | 0.02 | 0.89% | 2.23 | 2.27 | 2.21 | 322,007 |
Apr 23 2024 | 2.24 | -0.06 | -2.61% | 2.31 | 2.32 | 2.24 | 313,534 |
Apr 22 2024 | 2.30 | -0.01 | -0.43% | 2.31 | 2.33 | 2.30 | 179,905 |
Apr 19 2024 | 2.31 | -0.01 | -0.43% | 2.35 | 2.35 | 2.30 | 292,221 |
Apr 18 2024 | 2.32 | 0.01 | 0.43% | 2.35 | 2.36 | 2.31 | 238,732 |
Apr 17 2024 | 2.31 | -0.02 | -0.86% | 2.30 | 2.35 | 2.30 | 318,614 |
Apr 16 2024 | 2.33 | -0.09 | -3.72% | 2.40 | 2.40 | 2.31 | 289,893 |
Apr 15 2024 | 2.42 | 0.04 | 1.47% | 2.38 | 2.42 | 2.34 | 565,859 |
Apr 12 2024 | 2.385 | 0.01 | 0.63% | 2.35 | 2.40 | 2.35 | 282,503 |
Apr 11 2024 | 2.37 | 0.02 | 0.85% | 2.35 | 2.39 | 2.32 | 450,917 |
Apr 10 2024 | 2.35 | -0.01 | -0.42% | 2.35 | 2.39 | 2.33 | 310,668 |
Apr 09 2024 | 2.36 | 0.05 | 2.16% | 2.27 | 2.36 | 2.27 | 262,282 |
Apr 08 2024 | 2.31 | 0.02 | 0.87% | 2.30 | 2.33 | 2.28 | 476,369 |
Apr 05 2024 | 2.29 | -0.04 | -1.72% | 2.31 | 2.31 | 2.245 | 576,228 |
Apr 04 2024 | 2.33 | -0.05 | -2.10% | 2.38 | 2.38 | 2.30 | 485,518 |
Apr 03 2024 | 2.38 | -0.04 | -1.45% | 2.39 | 2.41 | 2.335 | 1,006,250 |
Apr 02 2024 | 2.415 | 0.21 | 9.28% | 2.36 | 2.46 | 2.32 | 2,345,131 |
Mar 28 2024 | 2.21 | 0.00 | 0.00% | 2.20 | 2.22 | 2.17 | 199,133 |
Mar 27 2024 | 2.21 | -0.02 | -0.90% | 2.21 | 2.24 | 2.18 | 469,190 |
Mar 26 2024 | 2.23 | 0.05 | 2.29% | 2.17 | 2.23 | 2.15 | 689,450 |
Mar 25 2024 | 2.18 | -0.01 | -0.46% | 2.22 | 2.23 | 2.17 | 226,889 |
Mar 22 2024 | 2.19 | 0.03 | 1.39% | 2.16 | 2.20 | 2.14 | 229,916 |
Mar 21 2024 | 2.16 | 0.02 | 0.93% | 2.17 | 2.18 | 2.15 | 377,763 |
Mar 20 2024 | 2.14 | 0.02 | 0.94% | 2.13 | 2.155 | 2.08 | 921,241 |
Mar 19 2024 | 2.12 | -0.04 | -1.85% | 2.16 | 2.16 | 2.11 | 491,138 |
Mar 18 2024 | 2.16 | 0.02 | 0.93% | 2.12 | 2.16 | 2.12 | 1,278,238 |
Mar 15 2024 | 2.14 | 0.04 | 1.90% | 2.10 | 2.14 | 2.10 | 898,436 |
Mar 14 2024 | 2.10 | -0.09 | -4.11% | 2.20 | 2.20 | 2.10 | 677,352 |
Mar 13 2024 | 2.19 | -0.04 | -1.79% | 2.22 | 2.24 | 2.165 | 337,460 |
Mar 12 2024 | 2.23 | 0.07 | 3.24% | 2.15 | 2.24 | 2.14 | 486,096 |
Mar 11 2024 | 2.16 | -0.04 | -1.59% | 2.20 | 2.20 | 2.14 | 260,329 |
Mar 08 2024 | 2.195 | 0.01 | 0.69% | 2.19 | 2.22 | 2.175 | 552,504 |
Mar 07 2024 | 2.18 | 0.09 | 4.31% | 2.12 | 2.18 | 2.11 | 803,082 |
Mar 06 2024 | 2.09 | 0.04 | 1.95% | 2.08 | 2.09 | 2.05 | 675,528 |
Mar 05 2024 | 2.05 | 0.11 | 5.40% | 1.955 | 2.075 | 1.955 | 877,431 |
Mar 04 2024 | 1.945 | -0.10 | -4.66% | 2.03 | 2.03 | 1.935 | 884,699 |
Mar 01 2024 | 2.04 | 0.00 | 0.00% | 2.05 | 2.05 | 1.985 | 839,402 |
Feb 29 2024 | 2.04 | 0.04 | 2.26% | 2.00 | 2.06 | 1.95 | 969,486 |
Feb 28 2024 | 1.995 | 0.03 | 1.27% | 1.995 | 2.02 | 1.98 | 1,117,080 |
Feb 27 2024 | 1.97 | 0.01 | 0.51% | 1.97 | 1.995 | 1.95 | 2,339,856 |
Feb 26 2024 | 1.96 | 0.01 | 0.51% | 1.97 | 2.00 | 1.95 | 1,537,371 |
Feb 23 2024 | 1.95 | -0.28 | -12.56% | 2.20 | 2.20 | 1.87 | 3,568,678 |
Feb 22 2024 | 2.23 | 0.04 | 1.83% | 2.24 | 2.24 | 2.17 | 289,923 |
Feb 21 2024 | 2.19 | -0.02 | -0.90% | 2.23 | 2.23 | 2.145 | 436,410 |
Feb 20 2024 | 2.21 | 0.11 | 5.24% | 2.13 | 2.26 | 2.11 | 1,431,532 |
Feb 19 2024 | 2.10 | -0.01 | -0.47% | 2.13 | 2.13 | 2.09 | 187,799 |
Feb 16 2024 | 2.11 | 0.02 | 0.96% | 2.12 | 2.13 | 2.09 | 245,672 |
Feb 15 2024 | 2.09 | 0.01 | 0.48% | 2.09 | 2.105 | 2.07 | 340,923 |
Feb 14 2024 | 2.08 | -0.06 | -2.80% | 2.10 | 2.10 | 2.07 | 316,184 |
Feb 13 2024 | 2.14 | 0.01 | 0.47% | 2.13 | 2.16 | 2.12 | 458,650 |
Feb 12 2024 | 2.13 | -0.03 | -1.16% | 2.18 | 2.18 | 2.12 | 344,610 |
Feb 09 2024 | 2.155 | 0.03 | 1.65% | 2.10 | 2.18 | 2.10 | 765,638 |