ASIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	29.27	29.27	29.26	29.26	29.26	-0.14%	1,468
Jun 26, 2025	29.30	29.30	29.30	29.30	29.30	0.37%	30
Jun 25, 2025	29.22	29.22	29.17	29.19	29.19	0.14%	1,354
Jun 24, 2025	28.85	29.15	28.82	29.15	29.15	3.00%	1,068
Jun 23, 2025	28.14	28.30	28.14	28.30	28.30	0.91%	617
Jun 20, 2025	28.35	28.35	28.05	28.05	28.05	-0.62%	402
Jun 18, 2025	28.37	28.37	28.18	28.22	28.22	-0.49%	3,418
Jun 17, 2025	28.50	28.55	28.36	28.36	28.36	-1.04%	1,340
Jun 16, 2025	28.78	28.78	28.66	28.66	28.66	1.28%	420
Jun 13, 2025	28.26	28.48	28.26	28.30	28.30	-1.52%	3,316
Jun 12, 2025	28.74	28.74	28.74	28.74	28.74	0.08%	12
Jun 11, 2025	28.79	28.85	28.71	28.71	28.71	0.13%	383
Jun 10, 2025	28.55	28.68	28.55	28.68	28.68	0.34%	3,060
Jun 9, 2025	28.48	28.58	28.48	28.58	28.58	0.73%	153
Jun 6, 2025	28.38	28.40	28.35	28.37	28.37	0.35%	5,562
Jun 5, 2025	28.32	28.43	28.27	28.27	28.27	0.50%	5,719
Jun 4, 2025	28.19	28.19	28.06	28.13	28.13	1.34%	9,127
Jun 3, 2025	27.76	27.76	27.76	27.76	27.76	0.54%	67
Jun 2, 2025	27.52	27.61	27.52	27.61	27.61	0.68%	703
May 30, 2025	27.42	27.42	27.42	27.42	27.42	-1.07%	141
May 29, 2025	27.72	27.72	27.72	27.72	27.72	0.39%	144
May 28, 2025	27.61	27.61	27.61	27.61	27.61	-0.58%	19
May 27, 2025	27.77	27.78	27.77	27.78	27.78	-0.41%	329
May 23, 2025	27.70	27.89	27.70	27.89	27.89	0.36%	582
May 22, 2025	27.82	27.82	27.79	27.79	27.79	-0.19%	200
May 21, 2025	28.04	28.06	27.84	27.84	27.84	0.04%	729
May 20, 2025	27.78	27.83	27.78	27.83	27.83	-0.16%	1,453
May 19, 2025	27.70	27.88	27.70	27.88	27.88	0.07%	4,294
May 16, 2025	27.83	27.86	27.83	27.86	27.86	-0.08%	128
May 15, 2025	27.87	27.88	27.87	27.88	27.88	-0.41%	244
May 14, 2025	28.04	28.04	27.99	27.99	27.99	1.00%	357
May 13, 2025	27.50	27.72	27.50	27.72	27.72	0.64%	3,873
May 12, 2025	27.51	27.55	27.47	27.54	27.54	2.75%	3,144
May 9, 2025	27.00	27.00	26.80	26.80	26.80	0.24%	52,744
May 8, 2025	26.88	26.88	26.74	26.74	26.74	-0.19%	2,467
May 7, 2025	26.87	26.87	26.65	26.79	26.79	-0.80%	1,561
May 6, 2025	26.93	27.01	26.93	27.01	27.01	-0.27%	388
May 5, 2025	27.11	27.13	27.08	27.08	27.08	0.76%	371
May 2, 2025	26.89	26.89	26.85	26.87	26.87	3.16%	792
May 1, 2025	26.13	26.13	26.05	26.05	26.05	0.32%	3,652
Apr 30, 2025	25.80	25.97	25.75	25.97	25.97	0.66%	5,969
Apr 29, 2025	25.78	25.82	25.76	25.80	25.80	0.23%	2,595
Apr 28, 2025	25.81	25.81	25.72	25.74	25.74	-0.14%	753
Apr 25, 2025	25.64	25.78	25.64	25.78	25.78	0.05%	2,347
Apr 24, 2025	25.66	25.80	25.64	25.76	25.76	1.09%	2,903
Apr 23, 2025	25.59	25.76	25.49	25.49	25.49	1.08%	5,596
Apr 22, 2025	25.32	25.32	25.17	25.21	25.21	1.47%	9,622
Apr 21, 2025	24.78	24.85	24.73	24.85	24.85	-0.23%	2,018
Apr 17, 2025	25.09	25.09	24.91	24.91	24.91	0.72%	4,534
Apr 16, 2025	24.81	24.93	24.73	24.73	24.73	-1.38%	2,932