Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ASYS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 4.75 | -0.13 | -2.66% | 4.85 | 4.88 | 4.70 | 56,758 |
| Apr 18 2024 | 4.88 | 0.13 | 2.74% | 4.80 | 4.88 | 4.7501 | 14,575 |
| Apr 17 2024 | 4.75 | -0.09 | -1.86% | 4.82 | 4.88 | 4.75 | 16,932 |
| Apr 16 2024 | 4.84 | 0.04 | 0.83% | 4.82 | 4.90 | 4.75 | 35,094 |
| Apr 15 2024 | 4.80 | 0.05 | 1.05% | 4.77 | 4.89 | 4.75 | 21,250 |
| Apr 12 2024 | 4.75 | -0.21 | -4.23% | 4.97 | 5.005 | 4.75 | 35,975 |
| Apr 11 2024 | 4.96 | -0.01 | -0.20% | 4.93 | 5.0335 | 4.91 | 15,456 |
| Apr 10 2024 | 4.97 | -0.03 | -0.60% | 5.02 | 5.02 | 4.81 | 23,777 |
| Apr 09 2024 | 5.00 | 0.09 | 1.83% | 4.99 | 5.0999 | 4.92 | 63,085 |
| Apr 08 2024 | 4.91 | -0.31 | -5.94% | 5.27 | 5.40 | 4.83 | 153,295 |
| Apr 05 2024 | 5.22 | 0.02 | 0.38% | 5.15 | 5.30 | 5.15 | 24,993 |
| Apr 04 2024 | 5.20 | -0.17 | -3.17% | 5.32 | 5.415 | 5.14 | 19,080 |
| Apr 03 2024 | 5.37 | -0.12 | -2.19% | 5.48 | 5.51 | 5.36 | 17,956 |
| Apr 02 2024 | 5.49 | 0.06 | 1.10% | 5.46 | 5.52 | 5.3301 | 27,065 |
| Apr 01 2024 | 5.43 | 0.02 | 0.37% | 5.49 | 5.59 | 5.4084 | 38,374 |
| Mar 28 2024 | 5.41 | 0.08 | 1.50% | 5.27 | 5.4494 | 5.2215 | 27,765 |
| Mar 27 2024 | 5.33 | 0.04 | 0.76% | 5.30 | 5.34 | 5.2306 | 19,442 |
| Mar 26 2024 | 5.29 | -0.02 | -0.38% | 5.39 | 5.4088 | 5.26 | 27,585 |
| Mar 25 2024 | 5.31 | 0.17 | 3.31% | 5.18 | 5.40 | 5.14 | 54,274 |
| Mar 22 2024 | 5.14 | -0.12 | -2.19% | 5.29 | 5.29 | 5.0967 | 16,511 |
| Mar 21 2024 | 5.255 | 0.31 | 6.16% | 5.00 | 5.29 | 4.96 | 58,571 |
| Mar 20 2024 | 4.95 | 0.22 | 4.65% | 4.75 | 4.97 | 4.75 | 20,016 |
| Mar 19 2024 | 4.73 | -0.01 | -0.21% | 4.75 | 4.80 | 4.65 | 61,786 |
| Mar 18 2024 | 4.74 | 0.01 | 0.21% | 4.79 | 4.85 | 4.73 | 40,886 |
| Mar 15 2024 | 4.73 | 0.00 | 0.00% | 4.73 | 4.78 | 4.70 | 58,226 |
| Mar 14 2024 | 4.73 | 0.01 | 0.21% | 4.71 | 4.80 | 4.70 | 79,120 |
| Mar 13 2024 | 4.72 | -0.02 | -0.42% | 4.75 | 4.79 | 4.72 | 22,486 |
| Mar 12 2024 | 4.74 | 0.04 | 0.85% | 4.69 | 4.81 | 4.69 | 46,889 |
| Mar 11 2024 | 4.70 | -0.17 | -3.49% | 4.92 | 4.92 | 4.65 | 53,647 |
| Mar 08 2024 | 4.87 | 0.11 | 2.31% | 4.75 | 5.00 | 4.68 | 83,817 |
| Mar 07 2024 | 4.76 | -0.06 | -1.24% | 4.87 | 4.9097 | 4.69 | 86,011 |
| Mar 06 2024 | 4.82 | 0.00 | 0.00% | 4.83 | 4.9073 | 4.80 | 18,974 |
| Mar 05 2024 | 4.82 | -0.05 | -1.03% | 4.85 | 4.92 | 4.81 | 6,604 |
| Mar 04 2024 | 4.87 | 0.04 | 0.83% | 4.89 | 5.0287 | 4.85 | 54,137 |
| Mar 01 2024 | 4.83 | 0.02 | 0.42% | 4.86 | 4.99 | 4.80 | 47,835 |
| Feb 29 2024 | 4.81 | 0.01 | 0.21% | 4.80 | 4.885 | 4.80 | 33,874 |
| Feb 28 2024 | 4.80 | -0.03 | -0.62% | 4.83 | 4.8682 | 4.7901 | 14,748 |
| Feb 27 2024 | 4.83 | -0.16 | -3.21% | 4.98 | 5.08 | 4.83 | 94,561 |
| Feb 26 2024 | 4.99 | 0.23 | 4.83% | 4.74 | 5.05 | 4.74 | 51,668 |
| Feb 23 2024 | 4.76 | -0.03 | -0.63% | 4.77 | 4.79 | 4.67 | 27,710 |
| Feb 22 2024 | 4.79 | 0.13 | 2.79% | 4.66 | 4.84 | 4.66 | 47,950 |
| Feb 21 2024 | 4.66 | 0.22 | 4.95% | 4.45 | 4.68 | 4.35 | 57,136 |
| Feb 20 2024 | 4.44 | -0.17 | -3.69% | 4.58 | 4.6698 | 4.3801 | 63,176 |
| Feb 16 2024 | 4.61 | -0.14 | -2.95% | 4.88 | 4.88 | 4.53 | 89,706 |
| Feb 15 2024 | 4.75 | 0.18 | 3.94% | 4.52 | 4.85 | 4.52 | 93,745 |
| Feb 14 2024 | 4.57 | 0.33 | 7.78% | 4.19 | 4.5927 | 4.19 | 104,902 |
| Feb 13 2024 | 4.24 | -0.08 | -1.85% | 4.19 | 4.30 | 4.14 | 106,213 |
| Feb 12 2024 | 4.32 | 0.88 | 25.58% | 3.80 | 4.48 | 3.78 | 447,058 |
| Feb 09 2024 | 3.44 | -0.62 | -15.27% | 4.00 | 4.09 | 3.37 | 636,327 |
| Feb 08 2024 | 4.06 | 0.06 | 1.50% | 3.96 | 4.09 | 3.96 | 45,257 |
| Feb 07 2024 | 4.00 | 0.00 | 0.00% | 3.98 | 4.0599 | 3.97 | 24,331 |
| Feb 06 2024 | 4.00 | 0.02 | 0.50% | 3.95 | 4.07 | 3.95 | 26,471 |
| Feb 05 2024 | 3.98 | -0.06 | -1.49% | 4.01 | 4.07 | 3.9002 | 54,208 |
| Feb 02 2024 | 4.04 | 0.02 | 0.50% | 4.04 | 4.05 | 3.90 | 47,409 |
| Feb 01 2024 | 4.02 | -0.06 | -1.47% | 4.10 | 4.14 | 3.98 | 37,627 |
| Jan 31 2024 | 4.08 | 0.06 | 1.49% | 4.05 | 4.17 | 4.05 | 18,671 |
| Jan 30 2024 | 4.02 | -0.21 | -4.96% | 4.23 | 4.30 | 4.02 | 60,232 |
| Jan 29 2024 | 4.23 | -0.17 | -3.86% | 4.41 | 4.41 | 4.195 | 37,286 |
| Jan 26 2024 | 4.40 | 0.04 | 0.92% | 4.33 | 4.55 | 4.302 | 65,824 |
| Jan 25 2024 | 4.36 | 0.03 | 0.69% | 4.36 | 4.50 | 4.32 | 46,348 |
| Jan 24 2024 | 4.33 | -0.14 | -3.13% | 4.52 | 4.52 | 4.20 | 62,133 |
| Jan 23 2024 | 4.47 | 0.18 | 4.20% | 4.28 | 4.65 | 4.25 | 219,804 |
| Jan 22 2024 | 4.29 | 0.08 | 1.90% | 4.16 | 4.3399 | 4.12 | 84,907 |
