Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ASBFY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 32.03 | 0.11 | 0.35% | 31.75 | 32.03 | 31.2674 | 2,853 |
| Jun 13 2024 | 31.917 | -0.29 | -0.89% | 32.00 | 32.4112 | 31.62 | 4,972 |
| Jun 12 2024 | 32.205 | -0.06 | -0.19% | 32.26 | 32.87 | 32.15 | 6,508 |
| Jun 11 2024 | 32.2665 | -0.36 | -1.11% | 32.12 | 32.462 | 32.01 | 9,268 |
| Jun 10 2024 | 32.629 | 0.11 | 0.34% | 32.42 | 32.97 | 32.33 | 6,541 |
| Jun 07 2024 | 32.52 | -0.65 | -1.97% | 32.85 | 32.91 | 32.52 | 5,157 |
| Jun 06 2024 | 33.175 | -0.24 | -0.72% | 33.18 | 33.18 | 32.85 | 8,649 |
| Jun 05 2024 | 33.415 | 0.09 | 0.29% | 34.17 | 34.17 | 32.65 | 9,334 |
| Jun 04 2024 | 33.32 | 0.64 | 1.96% | 33.192 | 33.32 | 32.8201 | 16,969 |
| Jun 03 2024 | 32.68 | 0.21 | 0.65% | 32.93 | 33.195 | 32.3701 | 4,841 |
| May 31 2024 | 32.47 | -1.03 | -3.07% | 33.00 | 33.00 | 32.4501 | 9,132 |
| May 30 2024 | 33.50 | -0.18 | -0.53% | 33.56 | 34.1942 | 33.50 | 7,054 |
| May 29 2024 | 33.68 | -0.59 | -1.72% | 33.7975 | 34.30 | 33.53 | 8,329 |
| May 28 2024 | 34.27 | -0.26 | -0.76% | 34.00 | 34.27 | 33.31 | 3,257 |
| May 24 2024 | 34.5329 | 0.23 | 0.68% | 34.99 | 34.99 | 34.5329 | 4,439 |
| May 23 2024 | 34.30 | 0.07 | 0.21% | 34.3201 | 34.69 | 34.30 | 33,557 |
| May 22 2024 | 34.2295 | -0.21 | -0.60% | 34.24 | 34.60 | 34.14 | 27,044 |
| May 21 2024 | 34.435 | -0.47 | -1.33% | 34.46 | 34.604 | 33.85 | 3,116 |
| May 20 2024 | 34.90 | 0.34 | 0.98% | 34.96 | 34.96 | 34.1674 | 3,193 |
| May 17 2024 | 34.5601 | -0.27 | -0.77% | 34.23 | 34.74 | 34.23 | 2,153 |
| May 16 2024 | 34.8299 | 0.61 | 1.78% | 34.90 | 35.26 | 34.80 | 8,497 |
| May 15 2024 | 34.2201 | -0.16 | -0.47% | 34.11 | 34.67 | 33.9901 | 3,181 |
| May 14 2024 | 34.38 | 0.89 | 2.64% | 34.17 | 34.38 | 33.98 | 2,333 |
| May 13 2024 | 33.495 | -0.16 | -0.46% | 33.83 | 33.83 | 33.495 | 1,332 |
| May 10 2024 | 33.65 | -0.22 | -0.65% | 32.86 | 33.94 | 32.86 | 1,516 |
| May 09 2024 | 33.87 | 0.17 | 0.52% | 33.75 | 34.43 | 33.513 | 11,511 |
| May 08 2024 | 33.695 | -0.14 | -0.41% | 33.6901 | 33.7971 | 33.34 | 2,165 |
| May 07 2024 | 33.835 | -0.17 | -0.50% | 33.80 | 34.38 | 33.65 | 2,642 |
| May 06 2024 | 34.005 | 0.40 | 1.19% | 34.402 | 34.402 | 33.61 | 1,996 |
| May 03 2024 | 33.605 | 0.22 | 0.65% | 33.37 | 34.05 | 33.37 | 4,675 |
| May 02 2024 | 33.3882 | 0.47 | 1.42% | 33.14 | 33.3882 | 32.55 | 6,501 |
| May 01 2024 | 32.92 | 0.14 | 0.43% | 32.8501 | 32.92 | 32.32 | 3,760 |
| Apr 30 2024 | 32.78 | -0.56 | -1.68% | 34.42 | 34.42 | 32.70 | 4,697 |
| Apr 29 2024 | 33.34 | 0.21 | 0.63% | 32.95 | 33.34 | 32.7883 | 51,623 |
| Apr 26 2024 | 33.13 | -0.35 | -1.05% | 32.89 | 33.43 | 32.87 | 196,500 |
| Apr 25 2024 | 33.4801 | -0.07 | -0.21% | 34.00 | 34.00 | 33.1304 | 226,188 |
| Apr 24 2024 | 33.55 | -0.59 | -1.73% | 33.52 | 34.02 | 32.96 | 7,503 |
| Apr 23 2024 | 34.1406 | 3.21 | 10.38% | 34.20 | 34.4375 | 33.53 | 18,083 |
| Apr 22 2024 | 30.93 | 0.49 | 1.61% | 30.80 | 31.3583 | 30.74 | 17,530 |
| Apr 19 2024 | 30.44 | -0.22 | -0.72% | 30.374 | 30.44 | 30.26 | 1,603 |
| Apr 18 2024 | 30.6604 | 0.88 | 2.96% | 30.38 | 30.75 | 29.9757 | 3,672 |
| Apr 17 2024 | 29.78 | 0.08 | 0.27% | 29.83 | 30.17 | 29.4078 | 12,278 |
| Apr 16 2024 | 29.701 | -0.05 | -0.16% | 29.50 | 29.701 | 29.0001 | 4,858 |
| Apr 15 2024 | 29.75 | -0.01 | -0.02% | 30.25 | 30.25 | 29.75 | 5,592 |
| Apr 12 2024 | 29.755 | -0.57 | -1.86% | 29.99 | 30.03 | 29.695 | 3,423 |
| Apr 11 2024 | 30.32 | -0.05 | -0.16% | 30.03 | 30.354 | 29.86 | 4,659 |
| Apr 10 2024 | 30.369 | -0.28 | -0.91% | 30.60 | 30.67 | 30.28 | 5,030 |
| Apr 09 2024 | 30.647 | -0.05 | -0.15% | 30.55 | 30.89 | 30.40 | 3,750 |
| Apr 08 2024 | 30.6933 | 0.30 | 1.00% | 30.61 | 30.7245 | 30.54 | 2,838 |
| Apr 05 2024 | 30.39 | -1.22 | -3.86% | 30.46 | 31.04 | 30.39 | 2,308 |
| Apr 04 2024 | 31.61 | 0.03 | 0.09% | 31.45 | 31.98 | 31.16 | 6,419 |
| Apr 03 2024 | 31.58 | 0.57 | 1.83% | 31.10 | 31.6151 | 31.06 | 7,074 |
| Apr 02 2024 | 31.0125 | -0.36 | -1.14% | 31.115 | 31.12 | 30.93 | 85,303 |
| Apr 01 2024 | 31.37 | -0.16 | -0.51% | 32.79 | 32.79 | 31.37 | 1,935 |
| Mar 28 2024 | 31.53 | -0.22 | -0.69% | 31.52 | 31.80 | 31.19 | 4,365 |
| Mar 27 2024 | 31.75 | 0.61 | 1.96% | 31.75 | 31.96 | 31.67 | 3,544 |
| Mar 26 2024 | 31.14 | 0.20 | 0.65% | 30.90 | 31.30 | 30.90 | 4,073 |
| Mar 25 2024 | 30.94 | 0.08 | 0.26% | 30.735 | 30.94 | 30.59 | 4,395 |
| Mar 22 2024 | 30.86 | 0.20 | 0.65% | 30.50 | 30.98 | 30.47 | 10,007 |
| Mar 21 2024 | 30.66 | 0.79 | 2.64% | 30.17 | 30.66 | 30.12 | 5,664 |
| Mar 20 2024 | 29.87 | 0.07 | 0.23% | 29.4601 | 29.87 | 29.4601 | 7,371 |
| Mar 19 2024 | 29.80 | 0.11 | 0.36% | 29.37 | 29.80 | 29.23 | 2,912 |
| Mar 18 2024 | 29.6924 | -0.63 | -2.07% | 29.46 | 29.73 | 29.21 | 5,091 |
