ASET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	32.35	32.50	32.35	32.50	32.50	0.36%	550
Jun 26, 2025	32.24	32.39	32.24	32.39	32.39	-0.14%	1,357
Jun 25, 2025	32.53	32.56	32.43	32.43	32.10	-1.43%	1,288
Jun 24, 2025	32.91	32.91	32.90	32.90	32.56	0.21%	1,076
Jun 23, 2025	32.83	32.83	32.83	32.83	32.50	1.08%	92
Jun 20, 2025	32.60	32.60	32.48	32.48	32.15	-0.02%	560
Jun 18, 2025	32.48	32.48	32.48	32.48	32.15	-0.11%	134
Jun 17, 2025	32.46	32.52	32.46	32.52	32.19	-0.25%	200
Jun 16, 2025	32.92	32.92	32.60	32.60	32.27	-0.18%	357
Jun 13, 2025	32.61	32.66	32.61	32.66	32.33	-0.46%	166
Jun 12, 2025	32.81	32.81	32.81	32.81	32.48	0.84%	75
Jun 11, 2025	32.70	32.70	32.54	32.54	32.21	-0.49%	1,065
Jun 10, 2025	32.62	32.70	32.62	32.70	32.37	0.77%	581
Jun 9, 2025	32.52	32.52	32.45	32.45	32.12	-0.20%	383
Jun 6, 2025	32.52	32.52	32.52	32.52	32.18	0.11%	313
Jun 5, 2025	32.45	32.48	32.45	32.48	32.15	0.23%	117
Jun 4, 2025	32.48	32.48	32.40	32.40	32.07	-0.10%	334
Jun 3, 2025	32.44	32.44	32.44	32.44	32.11	-0.32%	167
Jun 2, 2025	32.43	32.54	32.43	32.54	32.21	0.25%	435
May 30, 2025	32.39	32.46	32.39	32.46	32.13	0.65%	185
May 29, 2025	32.10	32.31	32.10	32.25	31.92	0.12%	1,763
May 28, 2025	32.18	32.21	32.18	32.21	31.88	-0.19%	355
May 27, 2025	32.32	32.32	32.27	32.27	31.94	0.62%	802
May 23, 2025	31.78	32.07	31.78	32.07	31.74	0.56%	403
May 22, 2025	31.93	31.93	31.81	31.89	31.57	-0.22%	1,474
May 21, 2025	32.24	32.29	31.96	31.96	31.64	-1.34%	1,144
May 20, 2025	32.39	32.39	32.39	32.39	32.06	0.16%	424
May 19, 2025	32.22	32.41	32.22	32.34	32.01	-0.15%	2,355
May 16, 2025	32.12	32.39	32.09	32.39	32.06	0.91%	1,872
May 15, 2025	31.87	32.10	31.87	32.10	31.77	1.67%	550
May 14, 2025	31.57	31.57	31.57	31.57	31.25	-0.57%	21
May 13, 2025	31.75	31.75	31.75	31.75	31.43	-0.40%	97
May 12, 2025	31.85	31.88	31.85	31.88	31.56	0.09%	930
May 9, 2025	31.83	31.85	31.83	31.85	31.53	0.62%	160
May 8, 2025	31.69	31.69	31.41	31.66	31.33	-0.73%	9,535
May 7, 2025	31.89	31.89	31.89	31.89	31.56	-0.18%	175
May 6, 2025	31.94	31.99	31.91	31.95	31.62	0.55%	14,972
May 5, 2025	31.88	31.88	31.77	31.77	31.45	-0.24%	512
May 2, 2025	31.78	31.85	31.78	31.85	31.52	1.34%	304
May 1, 2025	31.43	31.43	31.43	31.43	31.11	-0.01%	3
Apr 30, 2025	31.43	31.43	31.43	31.43	31.11	0.32%	43
Apr 29, 2025	31.33	31.33	31.33	31.33	31.01	0.09%	85
Apr 28, 2025	31.30	31.30	31.30	31.30	30.98	0.84%	57
Apr 25, 2025	31.04	31.04	31.04	31.04	30.72	-0.51%	16
Apr 24, 2025	31.20	31.20	31.20	31.20	30.88	-	114
Apr 23, 2025	31.06	31.20	31.06	31.20	30.88	0.32%	562
Apr 22, 2025	31.03	31.16	31.03	31.10	30.78	1.64%	351
Apr 21, 2025	30.44	30.60	30.44	30.60	30.29	-0.88%	194
Apr 17, 2025	31.04	31.07	30.87	30.87	30.56	0.88%	4,975
Apr 16, 2025	30.62	30.62	30.59	30.60	30.29	0.20%	327