Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ASCL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 325.00 | 1.00 | 0.31% | 320.00 | 329.50 | 320.00 | 3,109,569 |
| May 30 2024 | 324.00 | 6.50 | 2.05% | 317.50 | 324.00 | 312.50 | 1,516,336 |
| May 29 2024 | 317.50 | -10.50 | -3.20% | 332.00 | 332.00 | 317.50 | 3,340,748 |
| May 28 2024 | 328.00 | -13.50 | -3.95% | 332.50 | 338.00 | 326.00 | 802,624 |
| May 24 2024 | 341.50 | 10.00 | 3.02% | 329.50 | 343.50 | 328.50 | 2,773,492 |
| May 23 2024 | 331.50 | 5.20 | 1.59% | 325.50 | 334.00 | 325.50 | 1,296,107 |
| May 22 2024 | 326.30 | -3.70 | -1.12% | 338.60 | 338.60 | 316.35 | 1,930,313 |
| May 21 2024 | 330.00 | -10.95 | -3.21% | 341.00 | 349.50 | 326.05 | 2,045,561 |
| May 20 2024 | 340.95 | -207.13 | -37.79% | 340.00 | 348.50 | 333.40 | 2,852,259 |
| May 17 2024 | 548.08 | 1.02 | 0.19% | 549.10 | 549.10 | 542.30 | 729,679 |
| May 16 2024 | 547.06 | 8.84 | 1.64% | 538.56 | 550.80 | 538.56 | 992,187 |
| May 15 2024 | 538.22 | 2.72 | 0.51% | 537.20 | 541.62 | 534.48 | 637,112 |
| May 14 2024 | 535.50 | 6.12 | 1.16% | 529.38 | 535.50 | 527.00 | 7,200,343 |
| May 13 2024 | 529.38 | -1.36 | -0.26% | 532.44 | 533.12 | 526.32 | 617,970 |
| May 10 2024 | 530.74 | -3.06 | -0.57% | 533.80 | 534.48 | 528.36 | 4,198,316 |
| May 09 2024 | 533.80 | 3.06 | 0.58% | 527.34 | 535.16 | 523.94 | 701,758 |
| May 08 2024 | 530.74 | -9.86 | -1.82% | 535.50 | 537.20 | 527.00 | 4,132,702 |
| May 07 2024 | 540.60 | 6.80 | 1.27% | 522.24 | 544.68 | 522.24 | 327,263 |
| May 03 2024 | 533.80 | -0.68 | -0.13% | 521.90 | 536.18 | 521.90 | 325,408 |
| May 02 2024 | 534.48 | 5.44 | 1.03% | 517.48 | 539.58 | 517.48 | 931,805 |
| May 01 2024 | 529.04 | -2.72 | -0.51% | 523.60 | 535.84 | 523.60 | 1,095,970 |
| Apr 30 2024 | 531.76 | -2.04 | -0.38% | 535.50 | 536.18 | 530.40 | 335,688 |
| Apr 29 2024 | 533.80 | -1.36 | -0.25% | 528.70 | 536.86 | 527.00 | 2,459,645 |
| Apr 26 2024 | 535.16 | 6.46 | 1.22% | 535.50 | 535.50 | 526.32 | 3,457,367 |
| Apr 25 2024 | 528.70 | -4.08 | -0.77% | 533.80 | 535.50 | 525.64 | 994,228 |
| Apr 24 2024 | 532.78 | -1.70 | -0.32% | 530.40 | 534.48 | 530.40 | 1,068,986 |
| Apr 23 2024 | 534.48 | 4.76 | 0.90% | 527.68 | 534.48 | 527.34 | 944,268 |
| Apr 22 2024 | 529.72 | -1.70 | -0.32% | 527.34 | 535.16 | 527.34 | 998,267 |
| Apr 19 2024 | 531.42 | 0.68 | 0.13% | 533.80 | 533.80 | 519.86 | 1,221,008 |
| Apr 18 2024 | 530.74 | 0.00 | 0.00% | 533.80 | 533.80 | 528.36 | 564,734 |
| Apr 17 2024 | 530.74 | -0.68 | -0.13% | 530.74 | 533.46 | 529.72 | 829,662 |
| Apr 16 2024 | 531.42 | 0.00 | 0.00% | 528.36 | 533.80 | 527.34 | 887,192 |
| Apr 15 2024 | 531.42 | -5.78 | -1.08% | 532.10 | 545.36 | 529.38 | 933,040 |
| Apr 12 2024 | 537.20 | 0.68 | 0.13% | 540.94 | 540.94 | 536.18 | 535,215 |
| Apr 11 2024 | 536.52 | -1.36 | -0.25% | 542.30 | 542.30 | 534.14 | 669,911 |
| Apr 10 2024 | 537.88 | 0.34 | 0.06% | 541.62 | 541.62 | 535.84 | 3,770,371 |
| Apr 09 2024 | 537.54 | 0.68 | 0.13% | 533.12 | 538.22 | 533.12 | 575,052 |
| Apr 08 2024 | 536.86 | 1.36 | 0.25% | 534.48 | 537.88 | 529.72 | 671,883 |
| Apr 05 2024 | 535.50 | 3.40 | 0.64% | 532.10 | 535.84 | 528.02 | 1,657,717 |
| Apr 04 2024 | 532.10 | 13.26 | 2.56% | 532.44 | 544.00 | 532.10 | 2,245,680 |
| Apr 03 2024 | 518.84 | 2.04 | 0.39% | 515.10 | 518.84 | 515.10 | 384,720 |
| Apr 02 2024 | 516.80 | 0.34 | 0.07% | 516.80 | 518.50 | 513.40 | 1,355,627 |
| Mar 28 2024 | 516.46 | -0.34 | -0.07% | 518.50 | 520.88 | 513.40 | 2,372,724 |
| Mar 27 2024 | 516.80 | -5.44 | -1.04% | 513.40 | 524.62 | 513.40 | 6,247,703 |
| Mar 26 2024 | 522.24 | 0.34 | 0.07% | 522.92 | 529.04 | 522.24 | 2,470,351 |
| Mar 25 2024 | 521.90 | -6.80 | -1.29% | 523.94 | 527.34 | 520.54 | 2,513,387 |
| Mar 22 2024 | 528.70 | -2.72 | -0.51% | 520.20 | 532.10 | 520.20 | 2,890,599 |
| Mar 21 2024 | 531.42 | 19.72 | 3.85% | 526.66 | 534.82 | 519.52 | 6,112,718 |
| Mar 20 2024 | 511.70 | -1.36 | -0.27% | 512.04 | 513.74 | 506.26 | 758,187 |
| Mar 19 2024 | 513.06 | 2.38 | 0.47% | 523.26 | 523.26 | 508.30 | 355,347 |
| Mar 18 2024 | 510.68 | 1.36 | 0.27% | 510.00 | 516.80 | 508.30 | 277,958 |
| Mar 15 2024 | 509.32 | -0.34 | -0.07% | 523.26 | 523.26 | 508.64 | 827,853 |
| Mar 14 2024 | 509.66 | -0.34 | -0.07% | 498.44 | 514.42 | 498.44 | 294,260 |
| Mar 13 2024 | 510.00 | 1.02 | 0.20% | 509.32 | 511.02 | 508.30 | 474,437 |
| Mar 12 2024 | 508.98 | -2.72 | -0.53% | 518.50 | 518.50 | 508.98 | 290,740 |
| Mar 11 2024 | 511.70 | 0.00 | 0.00% | 510.00 | 511.70 | 505.92 | 195,201 |
| Mar 08 2024 | 511.70 | -0.68 | -0.13% | 512.38 | 512.38 | 508.64 | 278,974 |
| Mar 07 2024 | 512.38 | 2.38 | 0.47% | 509.66 | 513.40 | 507.28 | 374,737 |
| Mar 06 2024 | 510.00 | 1.02 | 0.20% | 511.70 | 512.04 | 507.96 | 1,174,791 |
| Mar 05 2024 | 508.98 | -0.68 | -0.13% | 501.84 | 510.68 | 501.84 | 381,736 |
| Mar 04 2024 | 509.66 | -2.04 | -0.40% | 510.00 | 511.36 | 507.62 | 1,040,080 |
