Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ASCUF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 1.13 | 0.02 | 2.19% | 1.135 | 1.145 | 1.10 | 35,310 |
| Sep 18 2024 | 1.1058 | 0.02 | 1.45% | 1.11 | 1.11 | 1.095 | 23,800 |
| Sep 17 2024 | 1.09 | -0.05 | -4.13% | 1.14 | 1.14 | 1.09 | 51,442 |
| Sep 16 2024 | 1.137 | -0.01 | -1.14% | 1.20 | 1.20 | 1.13 | 32,641 |
| Sep 13 2024 | 1.1501 | -0.05 | -4.16% | 1.2065 | 1.2065 | 1.15 | 46,893 |
| Sep 12 2024 | 1.20 | 0.05 | 4.35% | 1.16 | 1.2197 | 1.16 | 22,464 |
| Sep 11 2024 | 1.15 | -0.03 | -2.58% | 1.18 | 1.1865 | 1.15 | 11,364 |
| Sep 10 2024 | 1.1805 | -0.08 | -6.31% | 1.25 | 1.25 | 1.1655 | 16,361 |
| Sep 09 2024 | 1.26 | 0.07 | 5.88% | 1.194 | 1.26 | 1.194 | 14,651 |
| Sep 06 2024 | 1.19 | -0.01 | -0.83% | 1.193 | 1.195 | 1.14 | 50,809 |
| Sep 05 2024 | 1.20 | 0.00 | 0.00% | 1.22 | 1.22 | 1.20 | 6,031 |
| Sep 04 2024 | 1.20 | -0.01 | -0.83% | 1.2059 | 1.217 | 1.19 | 50,622 |
| Sep 03 2024 | 1.21 | -0.06 | -4.72% | 1.25 | 1.25 | 1.1973 | 14,236 |
| Aug 30 2024 | 1.27 | 0.02 | 1.44% | 1.2705 | 1.30 | 1.26 | 31,737 |
| Aug 29 2024 | 1.252 | 0.02 | 1.38% | 1.23 | 1.252 | 1.23 | 13,028 |
| Aug 28 2024 | 1.235 | -0.05 | -3.52% | 1.25 | 1.25 | 1.21 | 51,245 |
| Aug 27 2024 | 1.28 | -0.03 | -2.29% | 1.294 | 1.305 | 1.279 | 22,035 |
| Aug 26 2024 | 1.31 | 0.09 | 7.49% | 1.2201 | 1.31 | 1.2201 | 45,148 |
| Aug 23 2024 | 1.2187 | 0.02 | 1.31% | 1.21 | 1.22 | 1.19 | 24,716 |
| Aug 22 2024 | 1.203 | 0.02 | 1.95% | 1.185 | 1.22 | 1.18 | 22,129 |
| Aug 21 2024 | 1.18 | 0.00 | 0.17% | 1.18 | 1.20 | 1.17 | 47,002 |
| Aug 20 2024 | 1.178 | 0.00 | -0.17% | 1.15 | 1.20 | 1.15 | 43,018 |
| Aug 19 2024 | 1.18 | -0.01 | -0.51% | 1.20 | 1.21 | 1.174 | 33,309 |
| Aug 16 2024 | 1.186 | 0.02 | 2.07% | 1.174 | 1.19 | 1.173 | 25,875 |
| Aug 15 2024 | 1.162 | 0.02 | 1.93% | 1.145 | 1.18 | 1.132 | 49,616 |
| Aug 14 2024 | 1.14 | 0.00 | 0.00% | 1.15 | 1.154 | 1.13 | 29,683 |
| Aug 13 2024 | 1.14 | -0.05 | -4.20% | 1.18 | 1.18 | 1.13 | 194,882 |
| Aug 12 2024 | 1.19 | -0.02 | -1.57% | 1.18 | 1.197 | 1.17 | 38,492 |
| Aug 09 2024 | 1.209 | -0.04 | -3.28% | 1.25 | 1.25 | 1.15 | 30,481 |
| Aug 08 2024 | 1.25 | 0.32 | 33.91% | 1.0551 | 1.25 | 1.02 | 212,593 |
| Aug 07 2024 | 0.93345 | -0.02285 | -2.39% | 0.97 | 0.97 | 0.93345 | 22,441 |
| Aug 06 2024 | 0.9563 | -0.0387 | -3.89% | 0.98 | 1.00 | 0.9526 | 33,372 |
| Aug 05 2024 | 0.995 | 0.025 | 2.58% | 0.97 | 1.0025 | 0.97 | 4,353 |
| Aug 02 2024 | 0.97 | -0.02 | -2.02% | 1.0008 | 1.01 | 0.97 | 43,070 |
| Aug 01 2024 | 0.99 | -0.045 | -4.35% | 1.05 | 1.07 | 0.99 | 56,658 |
| Jul 31 2024 | 1.035 | -0.01 | -0.86% | 1.058 | 1.06 | 1.035 | 23,950 |
| Jul 30 2024 | 1.044 | 0.01 | 1.36% | 1.00 | 1.0534 | 1.00 | 5,201 |
| Jul 29 2024 | 1.03 | -0.01 | -1.10% | 1.058 | 1.058 | 1.03 | 15,729 |
| Jul 26 2024 | 1.0415 | -0.02 | -1.93% | 1.07 | 1.07 | 1.04 | 10,041 |
| Jul 25 2024 | 1.062 | -0.02 | -2.21% | 1.08 | 1.08 | 1.04 | 2,150 |
| Jul 24 2024 | 1.086 | 0.01 | 1.09% | 1.08 | 1.10 | 1.08 | 24,591 |
| Jul 23 2024 | 1.0743 | -0.04 | -3.25% | 1.079 | 1.0843 | 1.0743 | 10,205 |
| Jul 22 2024 | 1.1104 | 0.06 | 5.55% | 1.03 | 1.1104 | 1.024 | 78,040 |
| Jul 19 2024 | 1.052 | 0.00 | 0.19% | 1.055 | 1.099 | 1.052 | 16,645 |
| Jul 18 2024 | 1.05 | -0.05 | -4.55% | 1.09 | 1.10 | 1.05 | 46,123 |
| Jul 17 2024 | 1.10 | 0.04 | 3.77% | 1.10 | 1.1473 | 1.08 | 31,500 |
| Jul 16 2024 | 1.06 | 0.06 | 6.21% | 1.004 | 1.065 | 1.004 | 14,128 |
| Jul 15 2024 | 0.998 | 0.007 | 0.71% | 1.04 | 1.04 | 0.998 | 11,676 |
| Jul 12 2024 | 0.991 | -0.029 | -2.84% | 0.991 | 0.991 | 0.991 | 196 |
| Jul 11 2024 | 1.02 | 0.04 | 4.35% | 0.98095 | 1.02 | 0.969 | 27,987 |
| Jul 10 2024 | 0.9775 | 0.00 | 0.00% | 0.9775 | 0.9775 | 0.9564 | 10,840 |
| Jul 09 2024 | 0.9775 | 0.0065 | 0.67% | 0.976 | 0.9857 | 0.97578 | 1,539 |
| Jul 08 2024 | 0.971 | -0.02143 | -2.16% | 0.9899 | 0.9899 | 0.971 | 1,200 |
| Jul 05 2024 | 0.992425 | 0.02523 | 2.61% | 0.9913 | 0.9999 | 0.98196 | 8,416 |
| Jul 03 2024 | 0.9672 | 0.03948 | 4.26% | 0.975 | 0.975 | 0.9672 | 12,189 |
| Jul 02 2024 | 0.927725 | 0.00773 | 0.84% | 1.04 | 1.04 | 0.927725 | 4,835 |
| Jul 01 2024 | 0.92 | -0.06 | -6.12% | 0.85 | 0.96 | 0.85 | 7,990 |
| Jun 28 2024 | 0.98 | 0.07 | 7.69% | 0.95 | 0.98 | 0.95 | 8,000 |
| Jun 27 2024 | 0.91 | 0.0003 | 0.03% | 0.91 | 0.91 | 0.90 | 12,137 |
| Jun 26 2024 | 0.9097 | 0.0197 | 2.21% | 0.92 | 0.92 | 0.9042 | 16,670 |
| Jun 25 2024 | 0.89 | -0.00675 | -0.75% | 0.92644 | 0.92644 | 0.89 | 13,150 |
| Jun 24 2024 | 0.896754 | -0.00325 | -0.36% | 0.95484 | 0.95484 | 0.896754 | 2,430 |
