Sendas Distribuidora S A ADS NYSE:ASAI Historical Prices

Below are the 716 trading days of historical prices for ASAI.

# Exchange Symbol Date Open High Low Close
716 NYSE ASAI Fri, Mar 8, 2024 14.30 14.39 14.25 14.35
715 NYSE ASAI Thu, Mar 7, 2024 14.51 14.63 14.34 14.61
714 NYSE ASAI Wed, Mar 6, 2024 14.85 14.99 14.54 14.65
713 NYSE ASAI Tue, Mar 5, 2024 14.30 14.70 14.22 14.51
712 NYSE ASAI Mon, Mar 4, 2024 14.06 14.23 14.04 14.13
711 NYSE ASAI Fri, Mar 1, 2024 14.05 14.31 13.96 14.16
710 NYSE ASAI Thu, Feb 29, 2024 14.13 14.33 14.03 14.22
709 NYSE ASAI Wed, Feb 28, 2024 14.56 14.57 13.88 14.11
708 NYSE ASAI Tue, Feb 27, 2024 14.74 14.96 14.70 14.88
707 NYSE ASAI Mon, Feb 26, 2024 14.79 14.89 14.62 14.62
706 NYSE ASAI Fri, Feb 23, 2024 14.59 14.81 14.45 14.69
705 NYSE ASAI Thu, Feb 22, 2024 15.05 15.13 14.56 14.93
704 NYSE ASAI Wed, Feb 21, 2024 14.22 14.57 14.11 14.36
703 NYSE ASAI Tue, Feb 20, 2024 14.21 14.27 14.07 14.11
702 NYSE ASAI Fri, Feb 16, 2024 13.37 13.79 13.37 13.70
701 NYSE ASAI Thu, Feb 15, 2024 13.34 13.66 13.34 13.49
700 NYSE ASAI Wed, Feb 14, 2024 13.36 13.48 13.15 13.22
699 NYSE ASAI Tue, Feb 13, 2024 13.54 13.54 13.10 13.23
698 NYSE ASAI Mon, Feb 12, 2024 13.54 13.79 13.52 13.79
697 NYSE ASAI Fri, Feb 9, 2024 13.64 13.88 13.50 13.56
696 NYSE ASAI Thu, Feb 8, 2024 13.97 14.01 13.63 13.74
695 NYSE ASAI Wed, Feb 7, 2024 13.76 14.05 13.65 13.97
694 NYSE ASAI Tue, Feb 6, 2024 13.66 13.96 13.64 13.87
693 NYSE ASAI Mon, Feb 5, 2024 13.55 13.58 13.27 13.47
692 NYSE ASAI Fri, Feb 2, 2024 13.54 13.63 13.34 13.54
691 NYSE ASAI Thu, Feb 1, 2024 13.85 13.98 13.66 13.84
690 NYSE ASAI Wed, Jan 31, 2024 14.21 14.28 13.82 13.89
689 NYSE ASAI Tue, Jan 30, 2024 14.57 14.57 14.20 14.24
688 NYSE ASAI Mon, Jan 29, 2024 14.03 14.59 13.85 14.51
687 NYSE ASAI Fri, Jan 26, 2024 14.12 14.14 13.86 14.04
686 NYSE ASAI Thu, Jan 25, 2024 14.00 14.24 13.85 14.07
685 NYSE ASAI Wed, Jan 24, 2024 13.91 14.00 13.53 13.53
684 NYSE ASAI Tue, Jan 23, 2024 13.92 13.96 13.73 13.82
683 NYSE ASAI Mon, Jan 22, 2024 14.32 14.39 13.64 13.65
682 NYSE ASAI Fri, Jan 19, 2024 13.95 14.41 13.84 14.39
681 NYSE ASAI Thu, Jan 18, 2024 13.97 14.14 13.84 14.05
680 NYSE ASAI Wed, Jan 17, 2024 14.11 14.43 13.90 14.34
679 NYSE ASAI Tue, Jan 16, 2024 14.93 14.95 14.53 14.70
678 NYSE ASAI Fri, Jan 12, 2024 15.05 15.05 14.48 14.66
677 NYSE ASAI Thu, Jan 11, 2024 14.38 14.52 14.14 14.23
676 NYSE ASAI Wed, Jan 10, 2024 14.10 14.12 13.76 13.80
675 NYSE ASAI Tue, Jan 9, 2024 14.50 14.62 14.07 14.16
674 NYSE ASAI Mon, Jan 8, 2024 13.99 14.52 13.98 14.50
673 NYSE ASAI Fri, Jan 5, 2024 14.01 14.43 13.88 13.93
672 NYSE ASAI Thu, Jan 4, 2024 13.13 13.57 13.07 13.49
671 NYSE ASAI Wed, Jan 3, 2024 12.97 13.31 12.94 13.15
670 NYSE ASAI Tue, Jan 2, 2024 13.55 13.63 13.18 13.20
669 NYSE ASAI Fri, Dec 29, 2023 13.94 13.95 13.76 13.82
668 NYSE ASAI Thu, Dec 28, 2023 13.91 14.02 13.89 13.91
667 NYSE ASAI Wed, Dec 27, 2023 13.90 14.02 13.84 14.00
666 NYSE ASAI Tue, Dec 26, 2023 13.82 13.99 13.79 13.99
665 NYSE ASAI Fri, Dec 22, 2023 13.67 14.04 13.64 13.89
664 NYSE ASAI Thu, Dec 21, 2023 13.69 13.76 13.50 13.72
663 NYSE ASAI Wed, Dec 20, 2023 13.84 13.85 13.56 13.60
662 NYSE ASAI Tue, Dec 19, 2023 13.70 13.87 13.67 13.81
661 NYSE ASAI Mon, Dec 18, 2023 13.00 13.62 12.93 13.51
660 NYSE ASAI Fri, Dec 15, 2023 13.25 13.36 12.84 13.03
659 NYSE ASAI Thu, Dec 14, 2023 13.55 13.81 13.45 13.60
658 NYSE ASAI Wed, Dec 13, 2023 12.19 13.15 11.99 13.12
657 NYSE ASAI Tue, Dec 12, 2023 12.34 12.35 12.04 12.12
656 NYSE ASAI Mon, Dec 11, 2023 11.93 12.19 11.90 12.16
655 NYSE ASAI Fri, Dec 8, 2023 12.20 12.47 12.17 12.27
654 NYSE ASAI Thu, Dec 7, 2023 12.65 12.73 12.36 12.47
653 NYSE ASAI Wed, Dec 6, 2023 13.21 13.29 12.47 12.55
652 NYSE ASAI Tue, Dec 5, 2023 12.95 13.11 12.79 12.94
651 NYSE ASAI Mon, Dec 4, 2023 13.18 13.36 12.84 12.92
650 NYSE ASAI Fri, Dec 1, 2023 12.74 13.38 12.72 13.38
649 NYSE ASAI Thu, Nov 30, 2023 13.09 13.21 12.71 13.20
648 NYSE ASAI Wed, Nov 29, 2023 14.01 14.11 13.41 13.54
647 NYSE ASAI Tue, Nov 28, 2023 13.94 14.22 13.85 13.94
646 NYSE ASAI Mon, Nov 27, 2023 13.57 13.90 13.49 13.66
645 NYSE ASAI Fri, Nov 24, 2023 13.74 13.84 13.57 13.57
644 NYSE ASAI Wed, Nov 22, 2023 13.35 13.41 13.08 13.22
643 NYSE ASAI Tue, Nov 21, 2023 13.05 13.16 12.91 13.08
642 NYSE ASAI Mon, Nov 20, 2023 13.20 13.37 13.13 13.26
641 NYSE ASAI Fri, Nov 17, 2023 13.38 13.66 13.29 13.40
640 NYSE ASAI Thu, Nov 16, 2023 13.09 13.82 12.95 13.60
639 NYSE ASAI Wed, Nov 15, 2023 13.05 13.37 12.91 12.93
638 NYSE ASAI Tue, Nov 14, 2023 13.14 13.19 12.81 12.90
637 NYSE ASAI Mon, Nov 13, 2023 12.91 12.93 12.66 12.78
636 NYSE ASAI Fri, Nov 10, 2023 13.13 13.20 12.72 12.85
635 NYSE ASAI Thu, Nov 9, 2023 12.72 13.13 12.52 12.63
634 NYSE ASAI Wed, Nov 8, 2023 12.82 12.82 12.28 12.56
633 NYSE ASAI Tue, Nov 7, 2023 12.08 12.62 12.02 12.55
632 NYSE ASAI Mon, Nov 6, 2023 12.37 12.37 12.00 12.04
631 NYSE ASAI Fri, Nov 3, 2023 12.04 12.26 12.03 12.21
630 NYSE ASAI Thu, Nov 2, 2023 11.28 11.73 11.28 11.66
629 NYSE ASAI Wed, Nov 1, 2023 10.77 11.24 10.66 11.18
628 NYSE ASAI Tue, Oct 31, 2023 11.02 11.37 10.80 10.82
627 NYSE ASAI Mon, Oct 30, 2023 11.46 11.46 10.82 10.83
626 NYSE ASAI Fri, Oct 27, 2023 11.77 11.95 11.08 11.16
625 NYSE ASAI Thu, Oct 26, 2023 11.56 11.95 11.49 11.70
624 NYSE ASAI Wed, Oct 25, 2023 11.42 11.42 10.96 10.99
623 NYSE ASAI Tue, Oct 24, 2023 11.66 11.66 11.24 11.36
622 NYSE ASAI Mon, Oct 23, 2023 11.04 11.68 10.95 11.52
621 NYSE ASAI Fri, Oct 20, 2023 10.85 11.03 10.77 10.90
620 NYSE ASAI Thu, Oct 19, 2023 10.78 11.22 10.77 10.92
619 NYSE ASAI Wed, Oct 18, 2023 11.16 11.24 10.70 10.73
618 NYSE ASAI Tue, Oct 17, 2023 11.51 12.01 11.46 11.54
617 NYSE ASAI Mon, Oct 16, 2023 11.50 11.80 11.50 11.72
616 NYSE ASAI Fri, Oct 13, 2023 11.94 12.03 11.38 11.50
615 NYSE ASAI Thu, Oct 12, 2023 12.03 12.03 11.78 11.80
614 NYSE ASAI Wed, Oct 11, 2023 12.20 12.23 11.97 12.04
613 NYSE ASAI Tue, Oct 10, 2023 11.46 11.96 11.44 11.93
612 NYSE ASAI Mon, Oct 9, 2023 10.98 11.47 10.77 11.31
611 NYSE ASAI Fri, Oct 6, 2023 10.81 11.53 10.60 11.42
610 NYSE ASAI Thu, Oct 5, 2023 11.35 11.48 11.09 11.29
609 NYSE ASAI Wed, Oct 4, 2023 11.36 11.56 11.15 11.37
608 NYSE ASAI Tue, Oct 3, 2023 11.73 11.79 11.12 11.20
607 NYSE ASAI Mon, Oct 2, 2023 11.99 12.02 11.80 11.85
606 NYSE ASAI Fri, Sep 29, 2023 12.49 12.56 12.02 12.18
605 NYSE ASAI Thu, Sep 28, 2023 11.62 12.08 11.62 12.08
604 NYSE ASAI Wed, Sep 27, 2023 11.48 11.69 11.18 11.43
603 NYSE ASAI Tue, Sep 26, 2023 11.34 11.58 11.30 11.30
602 NYSE ASAI Mon, Sep 25, 2023 11.40 11.46 11.22 11.41
601 NYSE ASAI Fri, Sep 22, 2023 11.86 11.89 11.58 11.65
600 NYSE ASAI Thu, Sep 21, 2023 11.93 12.23 11.80 11.81
599 NYSE ASAI Wed, Sep 20, 2023 12.22 12.50 12.14 12.44
598 NYSE ASAI Tue, Sep 19, 2023 12.47 12.63 12.21 12.27
597 NYSE ASAI Mon, Sep 18, 2023 12.76 12.81 12.51 12.56
596 NYSE ASAI Fri, Sep 15, 2023 12.71 12.80 12.54 12.67
595 NYSE ASAI Thu, Sep 14, 2023 13.12 13.17 12.52 12.91
594 NYSE ASAI Wed, Sep 13, 2023 13.10 13.37 13.04 13.05
593 NYSE ASAI Tue, Sep 12, 2023 12.47 13.05 12.46 12.91
592 NYSE ASAI Mon, Sep 11, 2023 12.38 12.50 12.20 12.34
591 NYSE ASAI Fri, Sep 8, 2023 12.43 12.48 12.22 12.30
590 NYSE ASAI Thu, Sep 7, 2023 12.55 12.69 12.23 12.31
589 NYSE ASAI Wed, Sep 6, 2023 12.51 12.82 12.48 12.49
588 NYSE ASAI Tue, Sep 5, 2023 12.41 13.01 12.40 12.75
587 NYSE ASAI Fri, Sep 1, 2023 12.04 12.19 11.91 11.91
586 NYSE ASAI Thu, Aug 31, 2023 11.86 12.19 11.63 11.71
585 NYSE ASAI Wed, Aug 30, 2023 12.31 12.42 12.13 12.14
584 NYSE ASAI Tue, Aug 29, 2023 12.39 12.61 12.25 12.29
583 NYSE ASAI Mon, Aug 28, 2023 12.60 12.64 12.29 12.49
582 NYSE ASAI Fri, Aug 25, 2023 12.99 13.04 12.68 12.71
581 NYSE ASAI Thu, Aug 24, 2023 13.37 13.48 13.17 13.17
580 NYSE ASAI Wed, Aug 23, 2023 13.11 13.50 13.04 13.49
579 NYSE ASAI Tue, Aug 22, 2023 13.37 13.43 13.00 13.16
578 NYSE ASAI Mon, Aug 21, 2023 13.40 13.44 13.16 13.25
577 NYSE ASAI Fri, Aug 18, 2023 13.12 13.57 13.12 13.53
576 NYSE ASAI Thu, Aug 17, 2023 13.30 13.30 12.94 13.09
575 NYSE ASAI Wed, Aug 16, 2023 13.17 13.42 13.09 13.10
574 NYSE ASAI Tue, Aug 15, 2023 13.25 13.34 13.02 13.23
573 NYSE ASAI Mon, Aug 14, 2023 13.44 13.46 13.20 13.28
572 NYSE ASAI Fri, Aug 11, 2023 14.25 14.39 13.70 13.80
571 NYSE ASAI Thu, Aug 10, 2023 14.22 14.58 14.18 14.22
570 NYSE ASAI Wed, Aug 9, 2023 14.45 14.46 13.99 14.04
569 NYSE ASAI Tue, Aug 8, 2023 13.93 14.51 13.86 14.46
568 NYSE ASAI Mon, Aug 7, 2023 14.34 14.59 14.14 14.24
567 NYSE ASAI Fri, Aug 4, 2023 14.25 14.53 13.86 14.08
566 NYSE ASAI Thu, Aug 3, 2023 14.29 14.61 14.11 14.20
565 NYSE ASAI Wed, Aug 2, 2023 14.20 14.39 13.85 14.23
564 NYSE ASAI Tue, Aug 1, 2023 13.88 14.38 13.83 14.28
563 NYSE ASAI Mon, Jul 31, 2023 14.12 14.37 13.88 14.36
562 NYSE ASAI Fri, Jul 28, 2023 14.34 14.42 13.88 13.98
561 NYSE ASAI Thu, Jul 27, 2023 14.50 14.75 14.03 14.12
560 NYSE ASAI Wed, Jul 26, 2023 13.86 13.90 13.30 13.63
559 NYSE ASAI Tue, Jul 25, 2023 13.68 13.79 13.31 13.36
558 NYSE ASAI Mon, Jul 24, 2023 13.30 13.69 13.12 13.58
557 NYSE ASAI Fri, Jul 21, 2023 13.01 13.18 13.01 13.09
556 NYSE ASAI Thu, Jul 20, 2023 12.80 12.88 12.55 12.72
555 NYSE ASAI Wed, Jul 19, 2023 12.97 13.16 12.65 12.70
554 NYSE ASAI Tue, Jul 18, 2023 13.37 13.48 12.98 13.10
553 NYSE ASAI Mon, Jul 17, 2023 12.97 13.38 12.80 13.34
552 NYSE ASAI Fri, Jul 14, 2023 13.17 13.38 13.06 13.21
551 NYSE ASAI Thu, Jul 13, 2023 13.94 14.04 13.48 13.59
550 NYSE ASAI Wed, Jul 12, 2023 14.17 14.25 13.80 13.88
549 NYSE ASAI Tue, Jul 11, 2023 13.78 14.03 13.53 13.88
548 NYSE ASAI Mon, Jul 10, 2023 14.55 14.56 14.01 14.14
547 NYSE ASAI Fri, Jul 7, 2023 14.07 14.76 14.05 14.52
546 NYSE ASAI Thu, Jul 6, 2023 14.00 14.10 13.64 13.88
545 NYSE ASAI Wed, Jul 5, 2023 14.11 14.47 14.05 14.20
544 NYSE ASAI Mon, Jul 3, 2023 14.39 14.49 14.13 14.22
543 NYSE ASAI Fri, Jun 30, 2023 13.95 14.52 13.89 14.41
542 NYSE ASAI Thu, Jun 29, 2023 13.62 13.98 13.50 13.84
541 NYSE ASAI Wed, Jun 28, 2023 13.42 13.84 13.39 13.67
540 NYSE ASAI Tue, Jun 27, 2023 14.55 14.57 13.53 13.68
539 NYSE ASAI Mon, Jun 26, 2023 14.94 15.23 14.51 14.61
538 NYSE ASAI Fri, Jun 23, 2023 14.11 15.11 13.92 15.00
537 NYSE ASAI Thu, Jun 22, 2023 13.69 14.13 13.58 14.04
536 NYSE ASAI Wed, Jun 21, 2023 13.71 14.08 13.71 14.05
535 NYSE ASAI Tue, Jun 20, 2023 13.66 13.97 13.62 13.87
534 NYSE ASAI Fri, Jun 16, 2023 14.06 14.31 13.79 13.98
533 NYSE ASAI Thu, Jun 15, 2023 14.20 14.86 14.09 14.74
532 NYSE ASAI Wed, Jun 14, 2023 13.70 14.34 13.64 14.22
531 NYSE ASAI Tue, Jun 13, 2023 14.28 14.29 13.46 13.58
530 NYSE ASAI Mon, Jun 12, 2023 13.43 14.26 13.39 14.02
529 NYSE ASAI Fri, Jun 9, 2023 13.18 13.82 13.15 13.22
528 NYSE ASAI Thu, Jun 8, 2023 12.72 12.92 12.51 12.79
527 NYSE ASAI Wed, Jun 7, 2023 13.43 13.44 12.64 12.92
526 NYSE ASAI Tue, Jun 6, 2023 11.38 12.97 11.36 12.81
525 NYSE ASAI Mon, Jun 5, 2023 11.39 11.63 11.15 11.32
524 NYSE ASAI Fri, Jun 2, 2023 11.43 11.69 11.34 11.60
523 NYSE ASAI Thu, Jun 1, 2023 10.65 10.99 10.46 10.94
522 NYSE ASAI Wed, May 31, 2023 11.01 11.01 10.44 10.67
521 NYSE ASAI Tue, May 30, 2023 11.46 11.49 10.88 11.08
520 NYSE ASAI Fri, May 26, 2023 11.52 11.58 11.12 11.39
519 NYSE ASAI Thu, May 25, 2023 11.65 11.90 11.49 11.59
518 NYSE ASAI Wed, May 24, 2023 11.57 11.57 11.16 11.40
517 NYSE ASAI Tue, May 23, 2023 12.16 12.37 11.63 11.70
516 NYSE ASAI Mon, May 22, 2023 12.02 12.36 11.82 12.15
515 NYSE ASAI Fri, May 19, 2023 11.21 12.07 11.14 11.75
514 NYSE ASAI Thu, May 18, 2023 11.16 11.42 11.10 11.41
513 NYSE ASAI Wed, May 17, 2023 11.45 11.45 11.18 11.32
512 NYSE ASAI Tue, May 16, 2023 12.03 12.03 11.31 11.36
511 NYSE ASAI Mon, May 15, 2023 11.76 12.02 11.69 12.00
510 NYSE ASAI Fri, May 12, 2023 11.78 11.97 11.63 11.76
509 NYSE ASAI Thu, May 11, 2023 11.84 11.91 11.54 11.79
508 NYSE ASAI Wed, May 10, 2023 11.95 11.99 11.70 11.81
507 NYSE ASAI Tue, May 9, 2023 11.00 12.02 10.90 11.68
506 NYSE ASAI Mon, May 8, 2023 10.87 11.33 10.74 11.16
505 NYSE ASAI Fri, May 5, 2023 10.89 10.91 10.50 10.61
504 NYSE ASAI Thu, May 4, 2023 11.57 11.57 10.98 11.51
503 NYSE ASAI Wed, May 3, 2023 11.47 11.57 10.93 11.54
502 NYSE ASAI Tue, May 2, 2023 12.18 12.18 11.65 11.77
501 NYSE ASAI Mon, May 1, 2023 12.37 12.41 12.14 12.14
500 NYSE ASAI Fri, Apr 28, 2023 12.21 12.47 12.12 12.27
499 NYSE ASAI Thu, Apr 27, 2023 12.33 12.41 12.11 12.28
498 NYSE ASAI Wed, Apr 26, 2023 12.53 12.67 12.33 12.44
497 NYSE ASAI Tue, Apr 25, 2023 12.57 12.63 12.09 12.27
496 NYSE ASAI Mon, Apr 24, 2023 12.90 13.15 12.70 12.85
495 NYSE ASAI Fri, Apr 21, 2023 12.88 12.90 12.45 12.78
494 NYSE ASAI Thu, Apr 20, 2023 12.71 13.01 12.71 12.84
493 NYSE ASAI Wed, Apr 19, 2023 12.76 12.90 12.62 12.72
492 NYSE ASAI Tue, Apr 18, 2023 13.27 13.53 13.19 13.21
491 NYSE ASAI Mon, Apr 17, 2023 13.42 13.64 13.33 13.51
490 NYSE ASAI Fri, Apr 14, 2023 13.66 13.87 13.34 13.48
489 NYSE ASAI Thu, Apr 13, 2023 14.50 14.61 14.05 14.10
488 NYSE ASAI Wed, Apr 12, 2023 14.92 15.18 14.57 14.67
487 NYSE ASAI Tue, Apr 11, 2023 14.57 14.77 14.41 14.73
486 NYSE ASAI Mon, Apr 10, 2023 13.54 13.81 13.40 13.80
485 NYSE ASAI Thu, Apr 6, 2023 13.47 13.84 13.38 13.61
484 NYSE ASAI Wed, Apr 5, 2023 14.36 14.36 13.29 13.89
483 NYSE ASAI Tue, Apr 4, 2023 14.74 14.87 14.37 14.47
482 NYSE ASAI Mon, Apr 3, 2023 15.07 15.12 14.63 14.73
481 NYSE ASAI Fri, Mar 31, 2023 15.86 15.89 15.31 15.40
480 NYSE ASAI Thu, Mar 30, 2023 15.52 16.01 15.32 15.69
479 NYSE ASAI Wed, Mar 29, 2023 14.93 15.10 14.63 15.03
478 NYSE ASAI Tue, Mar 28, 2023 14.60 15.05 14.60 14.91
477 NYSE ASAI Mon, Mar 27, 2023 14.36 14.66 14.16 14.63
476 NYSE ASAI Fri, Mar 24, 2023 14.42 14.45 13.85 14.24
475 NYSE ASAI Thu, Mar 23, 2023 14.63 14.85 14.02 14.45
474 NYSE ASAI Wed, Mar 22, 2023 14.87 14.96 14.36 14.53
473 NYSE ASAI Tue, Mar 21, 2023 15.47 15.68 15.33 15.40
472 NYSE ASAI Mon, Mar 20, 2023 15.28 15.45 15.16 15.31
471 NYSE ASAI Fri, Mar 17, 2023 15.13 15.42 15.13 15.19
470 NYSE ASAI Thu, Mar 16, 2023 15.82 15.88 15.36 15.68
469 NYSE ASAI Wed, Mar 15, 2023 15.34 16.09 15.24 16.01
468 NYSE ASAI Tue, Mar 14, 2023 16.24 16.28 15.58 15.79
467 NYSE ASAI Mon, Mar 13, 2023 15.96 16.37 15.76 15.79
466 NYSE ASAI Fri, Mar 10, 2023 16.95 17.00 16.05 16.28
465 NYSE ASAI Thu, Mar 9, 2023 17.89 17.93 17.23 17.34
464 NYSE ASAI Wed, Mar 8, 2023 17.11 17.66 17.04 17.65
463 NYSE ASAI Tue, Mar 7, 2023 17.02 17.21 16.84 17.07
462 NYSE ASAI Mon, Mar 6, 2023 16.61 17.19 16.57 17.17
461 NYSE ASAI Fri, Mar 3, 2023 16.77 17.15 16.77 16.91
460 NYSE ASAI Thu, Mar 2, 2023 16.91 17.06 16.76 16.92
459 NYSE ASAI Wed, Mar 1, 2023 17.49 17.50 16.65 17.04
458 NYSE ASAI Tue, Feb 28, 2023 17.51 17.83 17.09 17.49
457 NYSE ASAI Mon, Feb 27, 2023 18.08 18.15 17.65 17.75
456 NYSE ASAI Fri, Feb 24, 2023 17.84 18.14 17.74 18.14
455 NYSE ASAI Thu, Feb 23, 2023 18.36 18.42 17.97 18.36
454 NYSE ASAI Wed, Feb 22, 2023 18.31 18.40 17.97 18.24
453 NYSE ASAI Tue, Feb 21, 2023 18.44 18.46 18.07 18.30
452 NYSE ASAI Fri, Feb 17, 2023 18.07 18.67 18.06 18.46
451 NYSE ASAI Thu, Feb 16, 2023 17.93 18.27 17.71 18.21
450 NYSE ASAI Wed, Feb 15, 2023 18.01 18.60 17.99 18.31
449 NYSE ASAI Tue, Feb 14, 2023 18.00 18.13 17.58 17.66
448 NYSE ASAI Mon, Feb 13, 2023 17.91 18.13 17.83 17.88
447 NYSE ASAI Fri, Feb 10, 2023 17.56 17.93 17.50 17.85
446 NYSE ASAI Thu, Feb 9, 2023 17.68 17.74 17.36 17.42
445 NYSE ASAI Wed, Feb 8, 2023 18.01 18.09 17.58 17.86
444 NYSE ASAI Tue, Feb 7, 2023 18.24 18.42 17.90 17.99
443 NYSE ASAI Mon, Feb 6, 2023 18.21 18.61 18.21 18.59
442 NYSE ASAI Fri, Feb 3, 2023 18.85 19.00 18.48 18.56
441 NYSE ASAI Thu, Feb 2, 2023 19.58 19.60 19.20 19.29
440 NYSE ASAI Wed, Feb 1, 2023 19.20 19.53 18.95 19.43
439 NYSE ASAI Tue, Jan 31, 2023 19.54 19.59 19.02 19.29
438 NYSE ASAI Mon, Jan 30, 2023 20.62 20.65 20.10 20.25
437 NYSE ASAI Fri, Jan 27, 2023 20.56 20.83 20.46 20.58
436 NYSE ASAI Thu, Jan 26, 2023 20.43 20.86 20.28 20.69
435 NYSE ASAI Wed, Jan 25, 2023 20.63 20.98 20.39 20.80
434 NYSE ASAI Tue, Jan 24, 2023 19.94 20.55 19.75 20.44
433 NYSE ASAI Mon, Jan 23, 2023 19.18 19.75 19.13 19.45
432 NYSE ASAI Fri, Jan 20, 2023 19.18 19.34 19.00 19.17
431 NYSE ASAI Thu, Jan 19, 2023 19.38 19.67 19.11 19.41
430 NYSE ASAI Wed, Jan 18, 2023 20.30 20.30 19.67 19.68
429 NYSE ASAI Tue, Jan 17, 2023 19.41 19.74 19.35 19.68
428 NYSE ASAI Fri, Jan 13, 2023 19.48 19.92 19.44 19.50
427 NYSE ASAI Thu, Jan 12, 2023 19.18 20.12 18.91 19.59
426 NYSE ASAI Wed, Jan 11, 2023 18.47 19.18 18.43 19.14
425 NYSE ASAI Tue, Jan 10, 2023 18.30 18.62 18.01 18.50
424 NYSE ASAI Mon, Jan 9, 2023 17.99 18.43 17.91 18.21
423 NYSE ASAI Fri, Jan 6, 2023 18.36 18.43 18.07 18.23
422 NYSE ASAI Thu, Jan 5, 2023 17.80 18.04 17.67 17.71
421 NYSE ASAI Wed, Jan 4, 2023 17.07 17.62 16.99 17.57
420 NYSE ASAI Tue, Jan 3, 2023 17.28 17.65 16.90 16.95
419 NYSE ASAI Fri, Dec 30, 2022 18.26 18.63 18.22 18.31
418 NYSE ASAI Thu, Dec 29, 2022 18.53 18.87 18.31 18.31
417 NYSE ASAI Wed, Dec 28, 2022 18.27 18.70 17.98 18.39
416 NYSE ASAI Tue, Dec 27, 2022 18.38 18.47 18.19 18.25
415 NYSE ASAI Fri, Dec 23, 2022 19.79 19.88 19.18 19.42
414 NYSE ASAI Thu, Dec 22, 2022 19.43 19.60 19.09 19.43
413 NYSE ASAI Wed, Dec 21, 2022 19.25 19.57 19.06 19.41
412 NYSE ASAI Tue, Dec 20, 2022 19.05 19.51 18.91 19.17
411 NYSE ASAI Mon, Dec 19, 2022 17.76 18.46 17.71 18.41
410 NYSE ASAI Fri, Dec 16, 2022 18.02 18.14 17.18 17.46
409 NYSE ASAI Thu, Dec 15, 2022 17.88 18.25 17.73 17.93
408 NYSE ASAI Wed, Dec 14, 2022 17.47 18.10 17.15 18.02
407 NYSE ASAI Tue, Dec 13, 2022 17.85 18.26 17.53 17.72
406 NYSE ASAI Mon, Dec 12, 2022 17.75 17.87 17.31 17.87
405 NYSE ASAI Fri, Dec 9, 2022 18.22 18.56 18.10 18.22
404 NYSE ASAI Thu, Dec 8, 2022 18.74 18.78 18.31 18.65
403 NYSE ASAI Wed, Dec 7, 2022 18.93 19.47 18.91 19.27
402 NYSE ASAI Tue, Dec 6, 2022 19.12 19.40 18.71 18.95
401 NYSE ASAI Mon, Dec 5, 2022 19.20 19.45 19.02 19.07
400 NYSE ASAI Fri, Dec 2, 2022 19.63 19.92 19.11 19.76
399 NYSE ASAI Thu, Dec 1, 2022 18.83 19.04 18.58 18.93
398 NYSE ASAI Wed, Nov 30, 2022 18.65 19.37 18.22 19.35
397 NYSE ASAI Tue, Nov 29, 2022 18.27 18.56 18.13 18.35
396 NYSE ASAI Mon, Nov 28, 2022 18.34 18.36 17.81 17.91
395 NYSE ASAI Fri, Nov 25, 2022 18.28 18.36 17.75 17.98
394 NYSE ASAI Wed, Nov 23, 2022 17.91 18.42 17.80 18.04
393 NYSE ASAI Tue, Nov 22, 2022 18.68 18.70 17.91 18.19
392 NYSE ASAI Mon, Nov 21, 2022 18.16 18.54 17.99 18.42
391 NYSE ASAI Fri, Nov 18, 2022 18.26 18.34 17.80 17.91
390 NYSE ASAI Thu, Nov 17, 2022 17.23 18.12 17.11 18.00
389 NYSE ASAI Wed, Nov 16, 2022 18.47 18.74 17.87 17.96
388 NYSE ASAI Tue, Nov 15, 2022 18.68 18.69 18.34 18.40
387 NYSE ASAI Mon, Nov 14, 2022 17.99 18.79 17.98 18.33
386 NYSE ASAI Fri, Nov 11, 2022 17.65 18.36 17.43 18.19
385 NYSE ASAI Thu, Nov 10, 2022 18.16 18.40 17.79 18.09
384 NYSE ASAI Wed, Nov 9, 2022 19.80 20.18 19.40 19.56
383 NYSE ASAI Tue, Nov 8, 2022 19.26 19.60 19.17 19.41
382 NYSE ASAI Mon, Nov 7, 2022 20.21 20.27 19.22 19.47
381 NYSE ASAI Fri, Nov 4, 2022 20.44 20.53 20.14 20.37
380 NYSE ASAI Thu, Nov 3, 2022 19.14 19.99 18.92 19.88
379 NYSE ASAI Wed, Nov 2, 2022 19.21 19.47 18.60 18.61
378 NYSE ASAI Tue, Nov 1, 2022 18.96 19.76 18.66 19.36
377 NYSE ASAI Mon, Oct 31, 2022 18.03 19.26 17.91 19.05
376 NYSE ASAI Fri, Oct 28, 2022 17.05 17.70 17.01 17.68
375 NYSE ASAI Thu, Oct 27, 2022 15.99 17.36 15.97 16.97
374 NYSE ASAI Wed, Oct 26, 2022 16.33 16.42 15.78 15.78
373 NYSE ASAI Tue, Oct 25, 2022 17.21 17.28 16.40 16.51
372 NYSE ASAI Mon, Oct 24, 2022 17.67 17.99 17.16 17.59
371 NYSE ASAI Fri, Oct 21, 2022 17.40 18.18 17.22 18.03
370 NYSE ASAI Thu, Oct 20, 2022 17.60 17.76 17.06 17.07
369 NYSE ASAI Wed, Oct 19, 2022 17.16 17.61 16.90 17.25
368 NYSE ASAI Tue, Oct 18, 2022 18.54 18.74 17.01 17.05
367 NYSE ASAI Mon, Oct 17, 2022 18.45 18.75 18.01 18.60
366 NYSE ASAI Fri, Oct 14, 2022 18.16 18.47 17.74 17.83
365 NYSE ASAI Thu, Oct 13, 2022 17.55 18.75 17.55 18.54
364 NYSE ASAI Wed, Oct 12, 2022 17.85 17.85 17.32 17.53
363 NYSE ASAI Tue, Oct 11, 2022 17.99 18.43 17.72 17.92
362 NYSE ASAI Mon, Oct 10, 2022 17.60 18.08 17.60 18.04
361 NYSE ASAI Fri, Oct 7, 2022 17.25 17.59 17.21 17.31
360 NYSE ASAI Thu, Oct 6, 2022 17.41 17.59 17.21 17.33
359 NYSE ASAI Wed, Oct 5, 2022 17.11 17.60 17.08 17.44
358 NYSE ASAI Tue, Oct 4, 2022 17.88 17.96 17.21 17.44
357 NYSE ASAI Mon, Oct 3, 2022 16.85 17.87 16.76 17.70
356 NYSE ASAI Fri, Sep 30, 2022 16.38 16.53 16.10 16.13
355 NYSE ASAI Thu, Sep 29, 2022 16.49 16.75 16.23 16.60
354 NYSE ASAI Wed, Sep 28, 2022 16.55 16.83 16.41 16.73
353 NYSE ASAI Tue, Sep 27, 2022 16.79 16.85 16.30 16.54
352 NYSE ASAI Mon, Sep 26, 2022 16.48 16.66 16.26 16.46
351 NYSE ASAI Fri, Sep 23, 2022 17.22 17.31 16.69 16.89
350 NYSE ASAI Thu, Sep 22, 2022 17.53 17.71 17.00 17.59
349 NYSE ASAI Wed, Sep 21, 2022 17.77 18.09 17.54 17.54
348 NYSE ASAI Tue, Sep 20, 2022 17.48 17.78 17.45 17.62
347 NYSE ASAI Mon, Sep 19, 2022 16.91 17.60 16.88 17.49
346 NYSE ASAI Fri, Sep 16, 2022 17.13 17.13 16.73 16.95
345 NYSE ASAI Thu, Sep 15, 2022 17.51 17.66 17.29 17.39
344 NYSE ASAI Wed, Sep 14, 2022 17.51 17.86 17.49 17.64
343 NYSE ASAI Tue, Sep 13, 2022 17.63 17.93 17.31 17.47
342 NYSE ASAI Mon, Sep 12, 2022 18.41 18.41 17.97 18.13
341 NYSE ASAI Fri, Sep 9, 2022 18.27 18.45 18.18 18.31
340 NYSE ASAI Thu, Sep 8, 2022 18.39 18.62 18.18 18.32
339 NYSE ASAI Wed, Sep 7, 2022 18.30 18.60 17.76 18.49
338 NYSE ASAI Tue, Sep 6, 2022 18.40 18.60 18.16 18.47
337 NYSE ASAI Fri, Sep 2, 2022 18.04 18.56 18.00 18.20
336 NYSE ASAI Thu, Sep 1, 2022 17.84 18.10 17.68 17.84
335 NYSE ASAI Wed, Aug 31, 2022 17.62 17.92 17.43 17.62
334 NYSE ASAI Tue, Aug 30, 2022 18.27 18.31 17.77 17.79
333 NYSE ASAI Mon, Aug 29, 2022 17.79 18.59 17.78 18.13
332 NYSE ASAI Fri, Aug 26, 2022 17.60 17.80 17.36 17.61
331 NYSE ASAI Thu, Aug 25, 2022 17.18 17.54 17.15 17.47
330 NYSE ASAI Wed, Aug 24, 2022 17.34 17.47 17.22 17.36
329 NYSE ASAI Tue, Aug 23, 2022 17.47 18.09 17.38 17.42
328 NYSE ASAI Mon, Aug 22, 2022 17.08 17.50 16.83 17.38
327 NYSE ASAI Fri, Aug 19, 2022 17.32 17.49 17.10 17.19
326 NYSE ASAI Thu, Aug 18, 2022 17.57 17.63 17.37 17.37
325 NYSE ASAI Wed, Aug 17, 2022 17.34 17.44 17.22 17.30
324 NYSE ASAI Tue, Aug 16, 2022 17.60 17.70 17.40 17.53
323 NYSE ASAI Mon, Aug 15, 2022 17.53 17.96 17.48 17.83
322 NYSE ASAI Fri, Aug 12, 2022 17.42 17.89 17.41 17.72
321 NYSE ASAI Thu, Aug 11, 2022 17.26 17.43 16.96 17.03
320 NYSE ASAI Wed, Aug 10, 2022 17.40 17.52 17.05 17.14
319 NYSE ASAI Tue, Aug 9, 2022 17.06 17.09 16.64 16.84
318 NYSE ASAI Mon, Aug 8, 2022 16.57 17.07 16.55 16.94
317 NYSE ASAI Fri, Aug 5, 2022 15.98 16.49 15.96 16.43
316 NYSE ASAI Thu, Aug 4, 2022 16.02 16.20 15.77 16.01
315 NYSE ASAI Wed, Aug 3, 2022 14.80 15.65 14.80 15.54
314 NYSE ASAI Tue, Aug 2, 2022 14.84 14.95 14.63 14.72
313 NYSE ASAI Mon, Aug 1, 2022 15.12 15.44 14.84 14.98
312 NYSE ASAI Fri, Jul 29, 2022 15.36 15.46 15.21 15.22
311 NYSE ASAI Thu, Jul 28, 2022 15.40 15.72 15.20 15.68
310 NYSE ASAI Wed, Jul 27, 2022 15.13 15.71 14.80 15.66
309 NYSE ASAI Tue, Jul 26, 2022 14.43 14.57 14.23 14.41
308 NYSE ASAI Mon, Jul 25, 2022 14.57 14.78 14.35 14.47
307 NYSE ASAI Fri, Jul 22, 2022 14.26 14.40 14.04 14.09
306 NYSE ASAI Thu, Jul 21, 2022 13.94 14.07 13.76 13.95
305 NYSE ASAI Wed, Jul 20, 2022 14.34 14.49 13.83 14.05
304 NYSE ASAI Tue, Jul 19, 2022 14.35 14.42 14.12 14.20
303 NYSE ASAI Mon, Jul 18, 2022 14.42 14.68 14.13 14.16
302 NYSE ASAI Fri, Jul 15, 2022 14.04 14.52 13.87 14.42
301 NYSE ASAI Thu, Jul 14, 2022 13.95 14.24 13.94 14.05
300 NYSE ASAI Wed, Jul 13, 2022 13.84 14.48 13.84 14.08
299 NYSE ASAI Tue, Jul 12, 2022 13.97 14.31 13.92 13.99
298 NYSE ASAI Mon, Jul 11, 2022 14.26 14.34 14.06 14.24
297 NYSE ASAI Fri, Jul 8, 2022 14.24 14.53 14.08 14.41
296 NYSE ASAI Thu, Jul 7, 2022 14.02 14.45 13.99 14.13
295 NYSE ASAI Wed, Jul 6, 2022 13.81 13.95 13.37 13.65
294 NYSE ASAI Tue, Jul 5, 2022 13.21 13.58 12.92 13.56
293 NYSE ASAI Fri, Jul 1, 2022 13.29 13.74 13.26 13.68
292 NYSE ASAI Thu, Jun 30, 2022 13.40 13.80 13.16 13.59
291 NYSE ASAI Wed, Jun 29, 2022 13.85 13.97 13.46 13.76
290 NYSE ASAI Tue, Jun 28, 2022 14.26 14.40 13.73 13.77
289 NYSE ASAI Mon, Jun 27, 2022 14.12 14.27 13.98 14.03
288 NYSE ASAI Fri, Jun 24, 2022 14.34 14.42 14.04 14.13
287 NYSE ASAI Thu, Jun 23, 2022 14.46 14.79 14.44 14.57
286 NYSE ASAI Wed, Jun 22, 2022 15.03 15.10 14.35 14.40
285 NYSE ASAI Tue, Jun 21, 2022 15.40 15.48 14.83 14.91
284 NYSE ASAI Fri, Jun 17, 2022 14.77 15.27 14.73 14.97
283 NYSE ASAI Thu, Jun 16, 2022 14.83 14.90 14.42 14.52
282 NYSE ASAI Wed, Jun 15, 2022 14.55 15.48 14.53 15.25
281 NYSE ASAI Tue, Jun 14, 2022 14.23 14.30 13.95 14.04
280 NYSE ASAI Mon, Jun 13, 2022 14.51 14.60 14.01 14.09
279 NYSE ASAI Fri, Jun 10, 2022 15.26 15.33 14.77 14.99
278 NYSE ASAI Thu, Jun 9, 2022 16.06 16.35 15.62 15.82
277 NYSE ASAI Wed, Jun 8, 2022 16.06 16.72 16.06 16.28
276 NYSE ASAI Tue, Jun 7, 2022 15.72 16.30 15.55 16.08
275 NYSE ASAI Mon, Jun 6, 2022 16.33 16.43 16.04 16.19
274 NYSE ASAI Fri, Jun 3, 2022 16.26 16.35 16.00 16.09
273 NYSE ASAI Thu, Jun 2, 2022 16.24 16.63 16.06 16.62
272 NYSE ASAI Wed, Jun 1, 2022 16.82 16.86 15.91 15.95
271 NYSE ASAI Tue, May 31, 2022 16.72 16.93 16.41 16.52
270 NYSE ASAI Fri, May 27, 2022 16.66 16.89 16.55 16.60
269 NYSE ASAI Thu, May 26, 2022 16.29 16.95 16.25 16.87
268 NYSE ASAI Wed, May 25, 2022 16.05 16.52 15.97 16.22
267 NYSE ASAI Tue, May 24, 2022 16.53 16.61 16.07 16.35
266 NYSE ASAI Mon, May 23, 2022 16.60 16.67 16.35 16.46
265 NYSE ASAI Fri, May 20, 2022 15.81 16.44 15.75 16.39
264 NYSE ASAI Thu, May 19, 2022 15.45 15.73 15.40 15.63
263 NYSE ASAI Wed, May 18, 2022 15.74 15.83 15.33 15.43
262 NYSE ASAI Tue, May 17, 2022 15.51 15.98 15.48 15.92
261 NYSE ASAI Mon, May 16, 2022 15.17 15.28 14.97 15.16
260 NYSE ASAI Fri, May 13, 2022 14.72 15.41 14.70 15.29
259 NYSE ASAI Thu, May 12, 2022 14.58 15.23 14.53 14.66
258 NYSE ASAI Wed, May 11, 2022 14.79 14.99 14.48 14.53
257 NYSE ASAI Tue, May 10, 2022 14.34 15.06 14.27 14.88
256 NYSE ASAI Mon, May 9, 2022 14.20 14.41 14.02 14.28
255 NYSE ASAI Fri, May 6, 2022 14.70 15.00 14.31 14.39
254 NYSE ASAI Thu, May 5, 2022 15.41 15.41 14.79 14.94
253 NYSE ASAI Wed, May 4, 2022 15.10 15.88 14.99 15.88
252 NYSE ASAI Tue, May 3, 2022 15.20 15.48 15.12 15.32
251 NYSE ASAI Mon, May 2, 2022 15.47 15.50 14.83 15.12
250 NYSE ASAI Fri, Apr 29, 2022 15.85 15.99 15.53 15.58
249 NYSE ASAI Thu, Apr 28, 2022 15.81 15.86 15.50 15.75
248 NYSE ASAI Wed, Apr 27, 2022 15.99 16.14 15.75 15.97
247 NYSE ASAI Tue, Apr 26, 2022 16.10 16.10 15.73 15.96
246 NYSE ASAI Mon, Apr 25, 2022 16.33 16.50 16.07 16.34
245 NYSE ASAI Fri, Apr 22, 2022 17.09 17.17 16.38 16.62
244 NYSE ASAI Thu, Apr 21, 2022 17.87 17.95 16.90 16.98
243 NYSE ASAI Wed, Apr 20, 2022 17.99 18.34 17.70 17.84
242 NYSE ASAI Tue, Apr 19, 2022 17.10 17.63 17.08 17.55
241 NYSE ASAI Mon, Apr 18, 2022 17.34 17.44 17.15 17.15
240 NYSE ASAI Thu, Apr 14, 2022 17.34 17.46 17.10 17.41
239 NYSE ASAI Wed, Apr 13, 2022 17.47 17.88 17.46 17.57
238 NYSE ASAI Tue, Apr 12, 2022 17.47 17.77 17.21 17.51
237 NYSE ASAI Mon, Apr 11, 2022 17.04 17.15 16.86 16.98
236 NYSE ASAI Fri, Apr 8, 2022 16.80 17.09 16.43 17.02
235 NYSE ASAI Thu, Apr 7, 2022 17.09 17.11 16.72 16.92
234 NYSE ASAI Wed, Apr 6, 2022 17.03 17.45 16.82 17.14
233 NYSE ASAI Tue, Apr 5, 2022 17.56 17.68 17.21 17.27
232 NYSE ASAI Mon, Apr 4, 2022 17.87 17.92 17.61 17.63
231 NYSE ASAI Fri, Apr 1, 2022 17.44 17.66 17.21 17.66
230 NYSE ASAI Thu, Mar 31, 2022 17.12 17.38 16.97 17.18
229 NYSE ASAI Wed, Mar 30, 2022 17.06 17.32 16.82 16.85
228 NYSE ASAI Tue, Mar 29, 2022 17.22 17.35 16.97 17.06
227 NYSE ASAI Mon, Mar 28, 2022 16.60 17.28 16.51 17.08
226 NYSE ASAI Fri, Mar 25, 2022 16.10 16.78 15.92 16.78
225 NYSE ASAI Thu, Mar 24, 2022 15.58 16.01 15.51 15.86
224 NYSE ASAI Wed, Mar 23, 2022 14.93 15.71 14.85 15.52
223 NYSE ASAI Tue, Mar 22, 2022 15.00 15.09 14.72 14.98
222 NYSE ASAI Mon, Mar 21, 2022 14.21 14.34 13.89 14.29
221 NYSE ASAI Fri, Mar 18, 2022 13.57 14.38 13.56 14.18
220 NYSE ASAI Thu, Mar 17, 2022 13.44 13.63 13.30 13.61
219 NYSE ASAI Wed, Mar 16, 2022 13.27 13.39 13.01 13.37
218 NYSE ASAI Tue, Mar 15, 2022 12.74 13.12 12.65 13.12
217 NYSE ASAI Mon, Mar 14, 2022 12.95 13.10 12.72 12.86
216 NYSE ASAI Fri, Mar 11, 2022 13.22 13.25 12.62 12.71
215 NYSE ASAI Thu, Mar 10, 2022 12.80 13.59 12.68 13.28
214 NYSE ASAI Wed, Mar 9, 2022 12.85 13.64 12.85 13.43
213 NYSE ASAI Tue, Mar 8, 2022 12.10 12.42 11.85 12.08
212 NYSE ASAI Mon, Mar 7, 2022 12.42 12.46 12.04 12.05
211 NYSE ASAI Fri, Mar 4, 2022 12.74 12.79 12.47 12.51
210 NYSE ASAI Thu, Mar 3, 2022 13.22 13.38 12.88 13.10
209 NYSE ASAI Wed, Mar 2, 2022 13.07 13.12 12.78 13.04
208 NYSE ASAI Tue, Mar 1, 2022 12.94 13.45 12.94 13.08
207 NYSE ASAI Mon, Feb 28, 2022 13.01 13.09 12.60 13.05
206 NYSE ASAI Fri, Feb 25, 2022 13.23 13.25 12.97 13.13
205 NYSE ASAI Thu, Feb 24, 2022 12.72 13.39 12.66 13.30
204 NYSE ASAI Wed, Feb 23, 2022 13.29 13.35 13.12 13.24
203 NYSE ASAI Tue, Feb 22, 2022 12.68 13.08 12.63 12.91
202 NYSE ASAI Fri, Feb 18, 2022 12.72 12.72 12.39 12.43
201 NYSE ASAI Thu, Feb 17, 2022 12.94 13.02 12.71 12.90
200 NYSE ASAI Wed, Feb 16, 2022 12.58 12.90 12.39 12.77
199 NYSE ASAI Tue, Feb 15, 2022 11.89 12.09 11.72 11.73
198 NYSE ASAI Mon, Feb 14, 2022 11.80 11.89 11.72 11.84
197 NYSE ASAI Fri, Feb 11, 2022 12.10 12.21 11.72 11.77
196 NYSE ASAI Thu, Feb 10, 2022 12.03 12.43 12.03 12.18
195 NYSE ASAI Wed, Feb 9, 2022 11.93 12.27 11.87 12.10
194 NYSE ASAI Tue, Feb 8, 2022 12.06 12.08 11.81 11.92
193 NYSE ASAI Mon, Feb 7, 2022 12.38 12.42 12.20 12.21
192 NYSE ASAI Fri, Feb 4, 2022 11.57 12.14 11.37 12.10
191 NYSE ASAI Thu, Feb 3, 2022 11.83 11.97 11.76 11.85
190 NYSE ASAI Wed, Feb 2, 2022 11.89 12.02 11.68 11.95
189 NYSE ASAI Tue, Feb 1, 2022 11.72 12.00 11.69 11.96
188 NYSE ASAI Mon, Jan 31, 2022 11.75 12.02 11.68 11.95
187 NYSE ASAI Fri, Jan 28, 2022 11.57 11.59 11.13 11.46
186 NYSE ASAI Thu, Jan 27, 2022 11.45 11.77 11.44 11.64
185 NYSE ASAI Wed, Jan 26, 2022 11.60 11.80 11.28 11.33
184 NYSE ASAI Tue, Jan 25, 2022 10.55 11.46 10.50 11.34
183 NYSE ASAI Mon, Jan 24, 2022 10.93 11.08 10.87 11.01
182 NYSE ASAI Fri, Jan 21, 2022 11.05 11.19 10.91 11.15
181 NYSE ASAI Thu, Jan 20, 2022 11.16 11.31 10.98 11.07
180 NYSE ASAI Wed, Jan 19, 2022 11.09 11.20 11.06 11.08
179 NYSE ASAI Tue, Jan 18, 2022 10.87 10.88 10.64 10.73
178 NYSE ASAI Fri, Jan 14, 2022 10.82 11.04 10.82 10.99
177 NYSE ASAI Thu, Jan 13, 2022 10.79 10.97 10.63 10.92
176 NYSE ASAI Wed, Jan 12, 2022 10.49 10.73 10.47 10.72
175 NYSE ASAI Tue, Jan 11, 2022 10.00 10.31 9.99 10.25
174 NYSE ASAI Mon, Jan 10, 2022 9.96 10.02 9.73 10.00
173 NYSE ASAI Fri, Jan 7, 2022 10.14 10.23 9.99 10.15
172 NYSE ASAI Thu, Jan 6, 2022 10.46 10.68 10.19 10.22
171 NYSE ASAI Wed, Jan 5, 2022 11.00 11.20 10.47 10.48
170 NYSE ASAI Tue, Jan 4, 2022 11.04 11.27 11.01 11.18
169 NYSE ASAI Mon, Jan 3, 2022 11.16 11.41 11.02 11.29
168 NYSE ASAI Fri, Dec 31, 2021 11.89 12.17 11.76 11.85
167 NYSE ASAI Thu, Dec 30, 2021 11.57 11.89 11.57 11.83
166 NYSE ASAI Wed, Dec 29, 2021 11.55 11.61 11.29 11.30
165 NYSE ASAI Tue, Dec 28, 2021 11.75 11.75 11.49 11.63
164 NYSE ASAI Mon, Dec 27, 2021 12.50 12.50 12.02 12.11
163 NYSE ASAI Thu, Dec 23, 2021 12.45 12.50 12.33 12.45
162 NYSE ASAI Wed, Dec 22, 2021 12.23 12.52 12.17 12.48
161 NYSE ASAI Tue, Dec 21, 2021 12.33 12.45 12.22 12.39
160 NYSE ASAI Mon, Dec 20, 2021 12.59 12.63 12.16 12.28
159 NYSE ASAI Fri, Dec 17, 2021 12.60 12.93 12.58 12.73
158 NYSE ASAI Thu, Dec 16, 2021 12.88 12.95 12.70 12.85
157 NYSE ASAI Wed, Dec 15, 2021 12.74 12.97 12.60 12.96
156 NYSE ASAI Tue, Dec 14, 2021 12.81 12.84 12.54 12.68
155 NYSE ASAI Mon, Dec 13, 2021 13.00 13.07 12.66 12.75
154 NYSE ASAI Fri, Dec 10, 2021 13.16 13.31 13.00 13.17
153 NYSE ASAI Thu, Dec 9, 2021 12.87 12.87 12.66 12.72
152 NYSE ASAI Wed, Dec 8, 2021 12.80 13.26 12.75 13.05
151 NYSE ASAI Tue, Dec 7, 2021 12.56 12.76 12.50 12.54
150 NYSE ASAI Mon, Dec 6, 2021 12.08 12.23 11.93 12.23
149 NYSE ASAI Fri, Dec 3, 2021 11.52 11.79 11.50 11.73
148 NYSE ASAI Thu, Dec 2, 2021 11.10 11.25 10.93 11.01
147 NYSE ASAI Wed, Dec 1, 2021 11.40 11.54 10.91 10.94
146 NYSE ASAI Tue, Nov 30, 2021 11.40 12.26 11.01 11.87
145 NYSE ASAI Mon, Nov 29, 2021 11.86 11.99 11.61 11.64
144 NYSE ASAI Fri, Nov 26, 2021 12.09 12.30 11.95 11.96
143 NYSE ASAI Wed, Nov 24, 2021 12.26 12.56 12.18 12.22
142 NYSE ASAI Tue, Nov 23, 2021 12.33 12.46 12.09 12.37
141 NYSE ASAI Mon, Nov 22, 2021 12.62 12.66 12.29 12.32
140 NYSE ASAI Fri, Nov 19, 2021 12.93 13.01 12.53 12.55
139 NYSE ASAI Thu, Nov 18, 2021 12.73 12.80 12.40 12.60
138 NYSE ASAI Wed, Nov 17, 2021 13.30 13.42 12.81 12.97
137 NYSE ASAI Tue, Nov 16, 2021 13.98 14.06 13.39 13.63
136 NYSE ASAI Mon, Nov 15, 2021 14.39 14.46 14.27 14.37
135 NYSE ASAI Fri, Nov 12, 2021 14.52 14.68 14.30 14.37
134 NYSE ASAI Thu, Nov 11, 2021 14.74 15.01 14.64 14.70
133 NYSE ASAI Wed, Nov 10, 2021 14.38 14.72 14.27 14.64
132 NYSE ASAI Tue, Nov 9, 2021 14.11 14.34 14.05 14.15
131 NYSE ASAI Mon, Nov 8, 2021 13.64 14.01 13.64 13.91
130 NYSE ASAI Fri, Nov 5, 2021 13.74 13.88 13.44 13.74
129 NYSE ASAI Thu, Nov 4, 2021 13.63 13.79 13.37 13.41
128 NYSE ASAI Wed, Nov 3, 2021 13.16 13.94 13.13 13.76
127 NYSE ASAI Tue, Nov 2, 2021 13.19 13.19 12.66 12.77
126 NYSE ASAI Mon, Nov 1, 2021 13.50 13.57 13.15 13.19
125 NYSE ASAI Fri, Oct 29, 2021 14.13 14.14 13.49 13.49
124 NYSE ASAI Thu, Oct 28, 2021 13.91 14.16 13.69 13.90
123 NYSE ASAI Wed, Oct 27, 2021 14.36 14.39 13.90 14.09
122 NYSE ASAI Tue, Oct 26, 2021 14.48 14.49 14.08 14.31
121 NYSE ASAI Mon, Oct 25, 2021 14.49 14.68 14.19 14.55
120 NYSE ASAI Fri, Oct 22, 2021 14.19 14.50 13.49 14.26
119 NYSE ASAI Thu, Oct 21, 2021 14.75 15.07 14.14 14.45
118 NYSE ASAI Wed, Oct 20, 2021 15.03 15.26 14.84 15.10
117 NYSE ASAI Tue, Oct 19, 2021 15.13 15.15 14.63 14.79
116 NYSE ASAI Mon, Oct 18, 2021 15.77 15.81 15.30 15.39
115 NYSE ASAI Fri, Oct 15, 2021 15.20 16.24 15.15 16.17
114 NYSE ASAI Thu, Oct 14, 2021 16.22 16.63 15.82 16.41
113 NYSE ASAI Wed, Oct 13, 2021 15.88 16.47 15.87 16.26
112 NYSE ASAI Tue, Oct 12, 2021 15.76 16.04 15.51 15.76
111 NYSE ASAI Mon, Oct 11, 2021 16.52 16.54 15.63 15.85
110 NYSE ASAI Fri, Oct 8, 2021 17.27 17.29 16.37 16.37
109 NYSE ASAI Thu, Oct 7, 2021 17.28 17.35 17.08 17.11
108 NYSE ASAI Wed, Oct 6, 2021 17.25 17.67 17.15 17.40
107 NYSE ASAI Tue, Oct 5, 2021 17.59 17.69 17.31 17.37
106 NYSE ASAI Mon, Oct 4, 2021 17.81 17.82 17.42 17.59
105 NYSE ASAI Fri, Oct 1, 2021 17.60 18.09 17.53 17.86
104 NYSE ASAI Thu, Sep 30, 2021 17.53 17.99 17.40 17.43
103 NYSE ASAI Wed, Sep 29, 2021 17.52 17.76 17.32 17.39
102 NYSE ASAI Tue, Sep 28, 2021 17.57 17.65 17.39 17.57
101 NYSE ASAI Mon, Sep 27, 2021 17.70 17.99 17.63 17.98
100 NYSE ASAI Fri, Sep 24, 2021 17.79 17.91 17.51 17.53
99 NYSE ASAI Thu, Sep 23, 2021 18.11 18.39 17.94 18.19
98 NYSE ASAI Wed, Sep 22, 2021 18.22 18.40 18.06 18.18
97 NYSE ASAI Tue, Sep 21, 2021 17.67 18.55 17.63 18.37
96 NYSE ASAI Mon, Sep 20, 2021 17.65 17.86 17.35 17.62
95 NYSE ASAI Fri, Sep 17, 2021 18.07 18.24 17.86 18.15
94 NYSE ASAI Thu, Sep 16, 2021 17.82 18.19 17.77 18.16
93 NYSE ASAI Wed, Sep 15, 2021 17.30 17.89 17.19 17.89
92 NYSE ASAI Tue, Sep 14, 2021 18.04 18.26 17.34 17.39
91 NYSE ASAI Mon, Sep 13, 2021 17.73 18.04 17.52 17.74
90 NYSE ASAI Fri, Sep 10, 2021 17.25 17.65 17.13 17.23
89 NYSE ASAI Thu, Sep 9, 2021 16.87 17.44 16.69 17.36
88 NYSE ASAI Wed, Sep 8, 2021 17.25 17.43 16.57 16.87
87 NYSE ASAI Tue, Sep 7, 2021 17.41 17.99 17.32 17.84
86 NYSE ASAI Fri, Sep 3, 2021 16.95 17.47 16.90 17.35
85 NYSE ASAI Thu, Sep 2, 2021 16.31 17.24 16.30 17.00
84 NYSE ASAI Wed, Sep 1, 2021 16.34 16.95 16.34 16.56
83 NYSE ASAI Tue, Aug 31, 2021 16.71 16.96 16.32 16.39
82 NYSE ASAI Mon, Aug 30, 2021 16.43 16.91 16.26 16.63
81 NYSE ASAI Fri, Aug 27, 2021 16.61 16.82 16.45 16.69
80 NYSE ASAI Thu, Aug 26, 2021 16.90 16.96 16.49 16.68
79 NYSE ASAI Wed, Aug 25, 2021 16.94 17.24 16.78 17.03
78 NYSE ASAI Tue, Aug 24, 2021 16.44 17.02 16.43 16.93
77 NYSE ASAI Mon, Aug 23, 2021 16.39 16.46 16.08 16.41
76 NYSE ASAI Fri, Aug 20, 2021 15.88 16.83 15.85 16.55
75 NYSE ASAI Thu, Aug 19, 2021 15.34 16.30 15.20 16.00
74 NYSE ASAI Wed, Aug 18, 2021 15.87 15.91 15.31 15.42
73 NYSE ASAI Tue, Aug 17, 2021 15.77 16.21 15.54 15.93
72 NYSE ASAI Mon, Aug 16, 2021 16.76 16.76 16.12 16.21
71 NYSE ASAI Fri, Aug 13, 2021 16.75 17.14 16.62 16.84
70 NYSE ASAI Thu, Aug 12, 2021 16.77 16.95 16.69 16.75
69 NYSE ASAI Wed, Aug 11, 2021 17.62 17.65 17.22 17.25
68 NYSE ASAI Tue, Aug 10, 2021 17.29 17.74 17.22 17.66
67 NYSE ASAI Mon, Aug 9, 2021 16.83 17.35 16.69 17.14
66 NYSE ASAI Fri, Aug 6, 2021 16.55 16.76 16.32 16.75
65 NYSE ASAI Thu, Aug 5, 2021 16.95 17.23 16.53 16.68
64 NYSE ASAI Wed, Aug 4, 2021 16.63 16.95 16.36 16.70
63 NYSE ASAI Tue, Aug 3, 2021 16.47 16.65 16.18 16.58
62 NYSE ASAI Mon, Aug 2, 2021 16.71 17.15 16.68 16.84
61 NYSE ASAI Fri, Jul 30, 2021 17.11 17.24 16.42 16.46
60 NYSE ASAI Thu, Jul 29, 2021 17.07 17.25 16.85 17.19
59 NYSE ASAI Wed, Jul 28, 2021 17.06 17.16 16.50 17.13
58 NYSE ASAI Tue, Jul 27, 2021 17.25 17.36 17.02 17.15
57 NYSE ASAI Mon, Jul 26, 2021 16.79 17.33 16.70 17.23
56 NYSE ASAI Fri, Jul 23, 2021 16.79 16.90 16.61 16.69
55 NYSE ASAI Thu, Jul 22, 2021 16.72 16.74 16.55 16.74
54 NYSE ASAI Wed, Jul 21, 2021 16.48 16.67 16.29 16.66
53 NYSE ASAI Tue, Jul 20, 2021 16.41 16.64 16.37 16.53
52 NYSE ASAI Mon, Jul 19, 2021 16.68 16.85 16.49 16.56
51 NYSE ASAI Fri, Jul 16, 2021 16.98 17.35 16.91 17.03
50 NYSE ASAI Thu, Jul 15, 2021 17.19 17.24 16.69 16.72
49 NYSE ASAI Wed, Jul 14, 2021 17.38 17.39 17.10 17.18
48 NYSE ASAI Tue, Jul 13, 2021 16.60 17.06 16.46 16.88
47 NYSE ASAI Mon, Jul 12, 2021 16.35 16.68 16.23 16.63
46 NYSE ASAI Fri, Jul 9, 2021 16.30 16.53 16.20 16.40
45 NYSE ASAI Thu, Jul 8, 2021 16.24 16.61 16.04 16.31
44 NYSE ASAI Wed, Jul 7, 2021 16.45 16.56 16.12 16.49
43 NYSE ASAI Tue, Jul 6, 2021 16.50 16.64 16.31 16.34
42 NYSE ASAI Fri, Jul 2, 2021 17.08 17.13 16.75 16.81
41 NYSE ASAI Thu, Jul 1, 2021 17.18 17.21 16.74 16.84
40 NYSE ASAI Wed, Jun 30, 2021 17.07 17.26 16.90 17.10
39 NYSE ASAI Tue, Jun 29, 2021 17.21 17.50 17.01 17.38
38 NYSE ASAI Mon, Jun 28, 2021 17.15 17.36 17.01 17.29
37 NYSE ASAI Fri, Jun 25, 2021 17.78 17.78 16.93 17.12
36 NYSE ASAI Thu, Jun 24, 2021 17.47 17.81 17.40 17.79
35 NYSE ASAI Wed, Jun 23, 2021 17.20 17.32 17.09 17.27
34 NYSE ASAI Tue, Jun 22, 2021 17.05 17.32 16.75 17.24
33 NYSE ASAI Mon, Jun 21, 2021 16.71 17.22 16.64 17.12
32 NYSE ASAI Fri, Jun 18, 2021 16.54 16.86 16.22 16.52
31 NYSE ASAI Thu, Jun 17, 2021 16.48 16.61 16.30 16.44
30 NYSE ASAI Wed, Jun 16, 2021 16.65 16.68 16.12 16.33
29 NYSE ASAI Tue, Jun 15, 2021 16.42 16.48 16.02 16.32
28 NYSE ASAI Mon, Jun 14, 2021 16.62 16.63 16.33 16.38
27 NYSE ASAI Fri, Jun 11, 2021 16.57 16.58 16.17 16.39
26 NYSE ASAI Thu, Jun 10, 2021 16.54 16.84 16.50 16.83
25 NYSE ASAI Wed, Jun 9, 2021 16.79 16.82 16.37 16.59
24 NYSE ASAI Tue, Jun 8, 2021 16.99 17.01 16.51 16.53
23 NYSE ASAI Mon, Jun 7, 2021 16.84 17.15 16.58 16.97
22 NYSE ASAI Fri, Jun 4, 2021 17.20 17.36 16.96 17.24
21 NYSE ASAI Thu, Jun 3, 2021 17.19 17.20 16.66 16.66
20 NYSE ASAI Wed, Jun 2, 2021 17.35 17.44 17.09 17.24
19 NYSE ASAI Tue, Jun 1, 2021 17.59 17.67 17.07 17.27
18 NYSE ASAI Fri, May 28, 2021 16.75 17.16 16.65 16.97
17 NYSE ASAI Thu, May 27, 2021 16.94 16.95 16.57 16.73
16 NYSE ASAI Wed, May 26, 2021 16.59 16.68 16.41 16.62
15 NYSE ASAI Tue, May 25, 2021 16.76 16.79 16.41 16.46
14 NYSE ASAI Mon, May 24, 2021 16.37 16.75 16.15 16.68
13 NYSE ASAI Fri, May 21, 2021 15.88 16.22 15.52 16.14
12 NYSE ASAI Thu, May 20, 2021 15.72 15.84 15.54 15.73
11 NYSE ASAI Wed, May 19, 2021 15.98 16.18 15.41 15.45
10 NYSE ASAI Tue, May 18, 2021 16.12 16.12 15.76 16.07
9 NYSE ASAI Mon, May 17, 2021 16.16 16.28 15.96 16.02
8 NYSE ASAI Fri, May 14, 2021 16.21 16.35 16.03 16.24
7 NYSE ASAI Thu, May 13, 2021 16.09 16.38 15.95 16.04
6 NYSE ASAI Wed, May 12, 2021 16.34 16.35 15.82 15.90
5 NYSE ASAI Tue, May 11, 2021 16.41 16.73 16.40 16.60
4 NYSE ASAI Mon, May 10, 2021 16.77 16.82 16.54 16.78
3 NYSE ASAI Fri, May 7, 2021 16.46 17.04 16.46 16.86
2 NYSE ASAI Thu, May 6, 2021 16.07 16.46 16.04 16.40
1 NYSE ASAI Wed, May 5, 2021 15.60 16.13 15.23 15.91
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024