ASAI3 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 29 2024 | 13.52 | 0.17 | 1.27% | 13.40 | 13.64 | 13.31 | 6,600,500 |
Apr 26 2024 | 13.35 | 0.03 | 0.23% | 13.45 | 13.52 | 13.18 | 14,489,700 |
Apr 25 2024 | 13.32 | -0.68 | -4.86% | 13.65 | 13.65 | 13.03 | 20,108,000 |
Apr 24 2024 | 14.00 | 0.33 | 2.41% | 13.73 | 14.03 | 13.35 | 14,118,700 |
Apr 23 2024 | 13.67 | 0.15 | 1.11% | 13.93 | 14.03 | 13.58 | 22,086,600 |
Apr 22 2024 | 13.52 | 0.18 | 1.35% | 13.43 | 13.63 | 13.24 | 6,404,300 |
Apr 19 2024 | 13.34 | 0.16 | 1.21% | 13.21 | 13.63 | 13.18 | 12,836,800 |
Apr 18 2024 | 13.18 | 0.35 | 2.73% | 12.84 | 13.29 | 12.84 | 15,950,200 |
Apr 17 2024 | 12.83 | -0.19 | -1.46% | 13.11 | 13.13 | 12.71 | 11,080,000 |
Apr 16 2024 | 13.02 | -0.76 | -5.52% | 13.50 | 13.52 | 12.95 | 17,720,700 |
Apr 15 2024 | 13.78 | -0.22 | -1.57% | 13.92 | 13.98 | 13.60 | 16,547,900 |
Apr 12 2024 | 14.00 | -0.21 | -1.48% | 14.04 | 14.27 | 13.94 | 8,458,600 |
Apr 11 2024 | 14.21 | -0.04 | -0.28% | 14.18 | 14.28 | 14.06 | 5,555,400 |
Apr 10 2024 | 14.25 | -0.46 | -3.13% | 14.49 | 14.63 | 14.23 | 7,406,000 |
Apr 09 2024 | 14.71 | 0.56 | 3.96% | 14.23 | 14.81 | 14.15 | 14,743,000 |
Apr 08 2024 | 14.15 | 0.42 | 3.06% | 13.73 | 14.25 | 13.46 | 17,199,900 |
Apr 05 2024 | 13.73 | -0.07 | -0.51% | 13.85 | 14.00 | 13.69 | 10,082,900 |
Apr 04 2024 | 13.80 | -0.19 | -1.36% | 14.10 | 14.36 | 13.79 | 15,933,800 |
Apr 03 2024 | 13.99 | -0.15 | -1.06% | 14.07 | 14.14 | 13.74 | 11,844,100 |
Apr 02 2024 | 14.14 | -0.04 | -0.28% | 14.26 | 14.30 | 13.86 | 14,871,600 |
Apr 01 2024 | 14.18 | -0.53 | -3.60% | 14.66 | 14.71 | 14.09 | 14,326,400 |
Mar 28 2024 | 14.71 | -0.12 | -0.81% | 14.91 | 15.20 | 14.71 | 7,104,500 |
Mar 27 2024 | 14.83 | 0.23 | 1.58% | 14.49 | 15.04 | 14.45 | 11,663,900 |
Mar 26 2024 | 14.60 | 0.06 | 0.41% | 14.39 | 14.70 | 14.33 | 4,874,300 |
Mar 25 2024 | 14.54 | 0.17 | 1.18% | 14.35 | 14.60 | 14.28 | 4,297,100 |
Mar 22 2024 | 14.37 | -0.50 | -3.36% | 14.71 | 14.83 | 14.35 | 3,379,700 |
Mar 21 2024 | 14.87 | -0.10 | -0.67% | 14.92 | 14.94 | 14.65 | 19,394,700 |
Mar 20 2024 | 14.97 | 0.25 | 1.70% | 14.74 | 15.05 | 14.61 | 13,394,200 |
Mar 19 2024 | 14.72 | 0.32 | 2.22% | 14.54 | 14.81 | 14.45 | 3,063,100 |
Mar 18 2024 | 14.40 | 0.02 | 0.14% | 14.67 | 14.74 | 14.40 | 3,879,300 |
Mar 15 2024 | 14.38 | -0.16 | -1.10% | 14.54 | 14.65 | 14.34 | 7,760,700 |
Mar 14 2024 | 14.54 | -0.21 | -1.42% | 14.70 | 14.84 | 14.24 | 10,893,700 |
Mar 13 2024 | 14.75 | 0.02 | 0.14% | 14.65 | 14.94 | 14.62 | 5,325,600 |
Mar 12 2024 | 14.73 | 0.46 | 3.22% | 14.45 | 14.83 | 14.18 | 5,189,200 |
Mar 11 2024 | 14.27 | -0.14 | -0.97% | 14.31 | 14.46 | 14.20 | 6,175,800 |
Mar 08 2024 | 14.41 | -0.04 | -0.28% | 14.31 | 14.54 | 14.14 | 9,093,700 |
Mar 07 2024 | 14.45 | 0.03 | 0.21% | 14.42 | 14.54 | 14.14 | 6,452,500 |
Mar 06 2024 | 14.42 | -0.05 | -0.35% | 14.54 | 14.84 | 14.36 | 10,982,800 |
Mar 05 2024 | 14.47 | 0.44 | 3.14% | 14.08 | 14.58 | 14.02 | 16,007,800 |
Mar 04 2024 | 14.03 | -0.02 | -0.14% | 14.11 | 14.21 | 13.91 | 6,926,800 |
Mar 01 2024 | 14.05 | -0.15 | -1.06% | 14.27 | 14.28 | 13.81 | 7,438,200 |
Feb 29 2024 | 14.20 | 0.19 | 1.36% | 13.89 | 14.29 | 13.81 | 10,099,200 |
Feb 28 2024 | 14.01 | -0.70 | -4.76% | 14.61 | 14.68 | 13.73 | 16,650,200 |
Feb 27 2024 | 14.71 | 0.10 | 0.68% | 14.72 | 14.82 | 14.53 | 8,891,500 |
Feb 26 2024 | 14.61 | -0.11 | -0.75% | 14.78 | 14.90 | 14.58 | 6,009,200 |
Feb 23 2024 | 14.72 | -0.11 | -0.74% | 14.92 | 14.92 | 14.43 | 7,821,200 |
Feb 22 2024 | 14.83 | 0.51 | 3.56% | 14.40 | 15.08 | 14.40 | 21,828,500 |
Feb 21 2024 | 14.32 | 0.33 | 2.36% | 13.99 | 14.42 | 13.82 | 10,477,600 |
Feb 20 2024 | 13.99 | 0.45 | 3.32% | 13.46 | 14.14 | 13.44 | 16,895,700 |
Feb 19 2024 | 13.54 | -0.06 | -0.44% | 13.59 | 13.67 | 13.28 | 6,978,200 |
Feb 16 2024 | 13.60 | 0.21 | 1.57% | 13.47 | 13.73 | 13.25 | 4,964,600 |
Feb 15 2024 | 13.39 | 0.23 | 1.75% | 13.21 | 13.60 | 13.06 | 6,962,800 |
Feb 14 2024 | 13.16 | -0.19 | -1.42% | 13.26 | 13.36 | 13.08 | 7,875,600 |
Feb 09 2024 | 13.35 | -0.48 | -3.47% | 13.83 | 13.83 | 13.32 | 18,542,900 |
Feb 08 2024 | 13.83 | 0.02 | 0.14% | 13.80 | 14.04 | 13.65 | 12,424,500 |
Feb 07 2024 | 13.81 | 0.02 | 0.15% | 13.79 | 13.98 | 13.55 | 10,806,100 |
Feb 06 2024 | 13.79 | 0.37 | 2.76% | 13.47 | 13.88 | 13.38 | 13,604,000 |
Feb 05 2024 | 13.42 | -0.10 | -0.74% | 13.52 | 13.64 | 13.31 | 5,345,100 |
Feb 02 2024 | 13.52 | -0.06 | -0.44% | 13.53 | 13.71 | 13.26 | 9,537,000 |
Feb 01 2024 | 13.58 | -0.08 | -0.59% | 13.61 | 13.88 | 13.46 | 12,981,400 |
Jan 31 2024 | 13.66 | -0.39 | -2.78% | 14.08 | 14.24 | 13.66 | 20,239,700 |