KASE:ASBN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.00	13.79	12.94	13.00	13.00	-3.06%	2,134,464
Dec 4, 2025	13.31	13.77	13.12	13.41	13.41	0.75%	1,037,659
Dec 3, 2025	13.71	13.80	13.25	13.31	13.31	0.45%	1,539,620
Dec 2, 2025	13.14	13.85	13.00	13.25	13.25	0.99%	1,242,094
Dec 1, 2025	13.71	14.00	13.00	13.12	13.12	-4.30%	1,365,772
Nov 28, 2025	13.65	13.90	13.60	13.71	13.71	0.73%	1,313,359
Nov 27, 2025	12.91	13.85	12.91	13.61	13.61	5.42%	1,207,349
Nov 26, 2025	12.35	13.00	12.35	12.91	12.91	4.53%	1,078,443
Nov 25, 2025	12.15	12.49	12.05	12.35	12.35	1.98%	927,966
Nov 24, 2025	11.92	12.44	11.81	12.11	12.11	1.34%	1,465,658
Nov 21, 2025	12.15	13.00	11.01	11.95	11.95	-1.48%	1,270,224
Nov 20, 2025	12.76	12.80	12.01	12.13	12.13	-4.94%	701,133
Nov 19, 2025	13.06	13.10	12.60	12.76	12.76	-2.15%	872,513
Nov 18, 2025	13.26	13.29	13.00	13.04	13.04	-1.66%	817,651
Nov 17, 2025	13.55	13.85	13.15	13.26	13.26	-2.21%	630,908
Nov 14, 2025	13.99	13.99	13.00	13.56	13.56	-2.45%	671,317
Nov 13, 2025	13.95	13.99	13.82	13.90	13.90	-	751,137
Nov 12, 2025	13.95	14.19	13.76	13.90	13.90	-0.29%	1,276,267
Nov 11, 2025	13.84	13.99	13.83	13.94	13.94	0.72%	1,076,829
Nov 10, 2025	13.64	14.00	13.60	13.84	13.84	1.47%	1,668,101
Nov 7, 2025	13.92	14.14	13.61	13.64	13.64	-2.01%	985,524
Nov 6, 2025	13.55	14.35	13.00	13.92	13.92	2.73%	2,098,252
Nov 5, 2025	12.10	14.00	12.10	13.55	13.55	11.98%	2,444,016
Nov 4, 2025	11.48	12.10	11.48	12.10	12.10	5.68%	1,401,971
Nov 3, 2025	11.41	11.60	11.00	11.45	11.45	0.35%	1,301,412
Oct 31, 2025	11.90	12.15	11.11	11.41	11.41	-4.12%	1,099,181
Oct 30, 2025	12.37	12.37	11.89	11.90	11.90	-3.80%	1,402,184
Oct 29, 2025	12.60	13.00	12.33	12.37	12.37	-1.83%	1,251,823
Oct 28, 2025	12.65	13.00	12.30	12.60	12.60	-0.63%	1,310,670
Oct 24, 2025	12.50	13.00	12.20	12.68	12.68	3.09%	771,054
Oct 23, 2025	12.89	13.15	12.10	12.30	12.30	-4.58%	2,105,397
Oct 22, 2025	13.02	13.68	12.70	12.89	12.89	-2.72%	1,254,248
Oct 21, 2025	13.30	13.89	13.20	13.25	13.25	-	876,350
Oct 20, 2025	13.24	14.00	13.10	13.25	13.25	0.08%	1,594,676
Oct 17, 2025	13.40	13.40	13.02	13.24	13.24	-1.19%	1,193,995
Oct 16, 2025	13.60	13.99	13.30	13.40	13.40	-0.74%	1,307,677
Oct 15, 2025	13.90	14.00	13.30	13.50	13.50	-2.74%	1,314,662
Oct 14, 2025	14.00	14.49	13.83	13.88	13.88	-0.86%	1,561,936
Oct 13, 2025	13.84	14.99	13.50	14.00	14.00	1.23%	2,563,564
Oct 10, 2025	13.51	14.00	13.00	13.83	13.83	2.37%	2,239,813
Oct 9, 2025	13.93	14.00	12.50	13.51	13.51	-3.02%	3,591,553
Oct 8, 2025	15.00	15.13	12.85	13.93	13.93	-7.93%	4,169,569
Oct 7, 2025	16.00	16.10	15.00	15.13	15.13	-5.44%	2,546,217
Oct 6, 2025	16.18	16.18	15.00	16.00	16.00	-1.60%	2,645,186
Oct 3, 2025	17.00	17.20	15.00	16.26	16.26	-8.14%	3,031,107
Oct 2, 2025	16.75	17.84	16.50	17.70	17.70	5.67%	2,313,627
Oct 1, 2025	13.80	17.85	13.30	16.75	16.75	21.91%	4,180,686
Sep 30, 2025	15.98	15.99	12.80	13.74	13.74	-14.07%	5,616,163
Sep 29, 2025	18.60	20.39	15.20	15.99	15.99	-13.85%	5,455,831
Sep 26, 2025	20.37	20.37	15.00	18.56	18.56	-6.64%	2,307,499