ASAN

Asana Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Asana Inc ASAN NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
4.55 22.9% 24.42 20:00:00
Open Price Low Price High Price Close Price Prev Close
20.92 20.73 25.02 24.37 19.87
more quote information »

ASAN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week26.2226.5417.8721.397,762,097-1.80-6.86%
1 Month33.0133.9017.8725.924,902,403-8.59-26.02%
3 Months67.5869.7517.8737.665,363,711-43.16-63.87%
6 Months141.66145.789917.8753.644,828,749-117.24-82.76%
1 Year28.60145.789917.8765.013,624,814-4.18-14.62%
3 Years27.23145.789917.8757.322,868,905-2.81-10.32%
5 Years27.23145.789917.8757.322,868,905-2.81-10.32%

ASAN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 13 2022 24.37 4.50 22.65% 20.92 25.02 20.73 7,385,126
May 12 2022 19.87 1.13 6.03% 18.41 21.88 17.87 8,580,443
May 11 2022 18.74 -2.88 -13.32% 20.94 22.38 18.465 7,982,880
May 10 2022 21.62 -0.82 -3.65% 23.01 23.78 20.06 8,114,462
May 09 2022 22.44 -2.56 -10.24% 24.42 24.78 21.48 7,270,227
May 06 2022 25.00 -1.77 -6.61% 26.22 26.54 23.54 6,862,472
May 05 2022 26.77 -3.41 -11.3% 29.63 29.65 25.81 5,977,951
May 04 2022 30.18 3.14 11.61% 27.24 30.48 25.93 6,040,989
May 03 2022 27.04 -1.11 -3.94% 27.44 29.10 26.97 2,482,650
May 02 2022 28.15 1.35 5.04% 26.50 28.64 25.88 3,092,337
Apr 29 2022 26.80 -1.97 -6.85% 28.27 30.4052 26.705 2,838,118
Apr 28 2022 28.77 1.24 4.5% 27.98 29.09 26.43 3,157,676
Apr 27 2022 27.53 -1.16 -4.04% 28.84 29.70 27.045 3,811,672
Apr 26 2022 28.69 -1.85 -6.06% 30.19 30.49 27.96 4,006,096
Apr 25 2022 30.54 1.45 4.98% 29.00 30.80 28.8289 3,601,630
Apr 22 2022 29.09 -0.39 -1.32% 29.55 30.56 28.32 3,996,649
Apr 21 2022 29.48 -1.06 -3.47% 31.20 32.25 29.02 4,780,748
Apr 20 2022 30.54 -2.32 -7.06% 33.08 33.90 30.51 4,320,923
Apr 19 2022 32.86 0.91 2.85% 32.00 33.865 31.18 3,419,630
Apr 18 2022 31.95 -1.65 -4.91% 33.01 33.40 31.01 2,811,750
See More Historical Prices ยป
Your Recent History
NYSE
ASAN
Asana
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220516 06:35:56