ASBISc Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	29.70	29.80	29.30	29.30	29.30	-1.28%	32,533
Dec 4, 2025	29.60	29.70	29.34	29.68	29.68	0.27%	30,593
Dec 3, 2025	29.60	29.68	29.16	29.60	29.60	0.14%	29,743
Dec 2, 2025	29.66	29.80	29.10	29.56	29.56	-0.34%	73,872
Dec 1, 2025	30.00	30.30	29.64	29.66	29.66	-0.80%	88,635
Nov 28, 2025	29.82	29.90	29.52	29.90	29.90	0.34%	37,078
Nov 27, 2025	29.76	29.88	29.46	29.80	29.80	0.13%	40,458
Nov 26, 2025	29.60	30.00	29.24	29.76	29.76	0.47%	127,155
Nov 25, 2025	28.86	30.36	28.62	29.62	29.62	2.63%	245,930
Nov 24, 2025	28.48	29.10	28.42	28.86	28.86	1.19%	78,052
Nov 21, 2025	28.10	28.64	27.80	28.52	28.52	1.28%	113,191
Nov 20, 2025	27.84	28.36	27.84	28.16	28.16	2.85%	54,230
Nov 19, 2025	27.28	27.68	27.20	27.38	27.38	0.44%	34,951
Nov 18, 2025	27.50	27.64	27.12	27.26	27.26	-1.30%	85,223
Nov 17, 2025	27.36	28.24	27.36	27.62	27.62	1.10%	71,861
Nov 14, 2025	28.20	28.36	27.32	27.32	27.32	-5.40%	176,424
Nov 13, 2025	28.74	29.06	28.70	28.88	28.15	0.49%	80,118
Nov 12, 2025	29.00	29.00	28.62	28.74	28.02	-0.48%	74,073
Nov 10, 2025	29.00	29.34	28.76	28.88	28.15	-	80,219
Nov 7, 2025	29.40	29.56	28.70	28.88	28.15	-1.16%	91,796
Nov 6, 2025	29.90	30.00	28.72	29.22	28.49	-1.35%	144,363
Nov 5, 2025	29.50	29.66	29.26	29.62	28.87	0.07%	53,335
Nov 4, 2025	30.12	30.14	29.36	29.60	28.86	-1.79%	113,420
Nov 3, 2025	29.96	30.70	29.82	30.14	29.38	1.07%	168,964
Oct 31, 2025	29.96	30.06	29.54	29.82	29.07	0.13%	53,833
Oct 30, 2025	29.90	30.16	29.60	29.78	29.03	-0.40%	42,790
Oct 29, 2025	29.30	30.42	29.22	29.90	29.15	2.33%	353,903
Oct 28, 2025	29.22	29.34	28.70	29.22	28.49	0.76%	76,013
Oct 27, 2025	29.16	29.38	28.86	29.00	28.27	-	45,128
Oct 24, 2025	29.40	29.42	28.78	29.00	28.27	-1.23%	84,424
Oct 23, 2025	28.60	29.42	28.22	29.36	28.62	3.60%	246,886
Oct 22, 2025	28.40	28.60	28.10	28.34	27.63	-0.21%	83,820
Oct 21, 2025	28.00	28.58	27.66	28.40	27.69	2.16%	268,392
Oct 20, 2025	27.40	27.82	27.24	27.80	27.10	1.09%	59,301
Oct 17, 2025	27.10	27.50	26.66	27.50	26.81	1.48%	57,464
Oct 16, 2025	27.08	27.26	26.90	27.10	26.42	-	61,158
Oct 15, 2025	26.90	27.18	26.90	27.10	26.42	0.67%	28,451
Oct 14, 2025	27.24	27.38	26.80	26.92	26.24	-2.46%	72,507
Oct 13, 2025	27.40	27.64	27.24	27.60	26.91	-	39,863
Oct 10, 2025	27.48	27.80	27.46	27.60	26.91	0.44%	20,869
Oct 9, 2025	27.98	28.04	27.46	27.48	26.79	-1.86%	64,143
Oct 8, 2025	27.74	28.00	27.42	28.00	27.30	1.23%	75,092
Oct 7, 2025	27.80	27.80	27.32	27.66	26.96	-0.50%	28,997
Oct 6, 2025	27.30	27.80	27.10	27.80	27.10	1.83%	66,616
Oct 3, 2025	27.40	27.52	27.20	27.30	26.61	0.15%	15,574
Oct 2, 2025	27.40	27.56	27.24	27.26	26.57	0.22%	27,783
Oct 1, 2025	27.20	27.48	26.98	27.20	26.52	0.37%	46,049
Sep 30, 2025	27.20	27.20	26.62	27.10	26.42	0.30%	57,005
Sep 29, 2025	27.22	27.36	27.00	27.02	26.34	-0.30%	22,755
Sep 26, 2025	27.20	27.46	27.06	27.10	26.42	-2.10%	34,907