Asana Inc NYSE:ASAN Historical Prices

Below are the 863 trading days of historical prices for ASAN.

# Exchange Symbol Date Open High Low Close
863 NYSE ASAN Wed, Mar 6, 2024 18.65 18.96 18.35 18.45
862 NYSE ASAN Tue, Mar 5, 2024 19.39 19.52 18.07 18.31
861 NYSE ASAN Mon, Mar 4, 2024 20.12 20.14 19.51 19.95
860 NYSE ASAN Fri, Mar 1, 2024 19.59 20.23 19.33 20.07
859 NYSE ASAN Thu, Feb 29, 2024 19.28 19.80 19.12 19.70
858 NYSE ASAN Wed, Feb 28, 2024 18.90 19.16 18.72 18.91
857 NYSE ASAN Tue, Feb 27, 2024 19.13 19.39 19.01 19.14
856 NYSE ASAN Mon, Feb 26, 2024 18.50 19.20 18.45 18.95
855 NYSE ASAN Fri, Feb 23, 2024 17.97 18.18 17.79 17.94
854 NYSE ASAN Thu, Feb 22, 2024 17.88 17.93 17.42 17.90
853 NYSE ASAN Wed, Feb 21, 2024 18.02 18.28 17.39 17.40
852 NYSE ASAN Tue, Feb 20, 2024 18.58 18.73 18.15 18.73
851 NYSE ASAN Fri, Feb 16, 2024 19.05 19.25 18.60 18.93
850 NYSE ASAN Thu, Feb 15, 2024 19.68 19.75 19.05 19.37
849 NYSE ASAN Wed, Feb 14, 2024 18.85 19.45 18.54 19.41
848 NYSE ASAN Tue, Feb 13, 2024 18.30 18.94 18.16 18.50
847 NYSE ASAN Mon, Feb 12, 2024 19.60 20.09 19.43 19.61
846 NYSE ASAN Fri, Feb 9, 2024 19.38 19.99 19.28 19.83
845 NYSE ASAN Thu, Feb 8, 2024 18.09 18.98 18.01 18.96
844 NYSE ASAN Wed, Feb 7, 2024 18.22 18.28 17.79 18.01
843 NYSE ASAN Tue, Feb 6, 2024 17.34 18.00 17.26 18.00
842 NYSE ASAN Mon, Feb 5, 2024 17.44 17.50 16.79 17.32
841 NYSE ASAN Fri, Feb 2, 2024 17.13 17.71 16.84 17.61
840 NYSE ASAN Thu, Feb 1, 2024 17.58 17.76 17.11 17.54
839 NYSE ASAN Wed, Jan 31, 2024 18.17 18.30 17.38 17.42
838 NYSE ASAN Tue, Jan 30, 2024 18.90 18.99 18.26 18.43
837 NYSE ASAN Mon, Jan 29, 2024 18.44 19.27 18.38 19.15
836 NYSE ASAN Fri, Jan 26, 2024 18.37 18.85 18.29 18.38
835 NYSE ASAN Thu, Jan 25, 2024 18.79 18.81 18.18 18.39
834 NYSE ASAN Wed, Jan 24, 2024 19.34 19.49 18.42 18.46
833 NYSE ASAN Tue, Jan 23, 2024 19.20 19.35 18.78 19.09
832 NYSE ASAN Mon, Jan 22, 2024 18.55 19.37 18.54 19.04
831 NYSE ASAN Fri, Jan 19, 2024 17.95 18.19 17.60 18.15
830 NYSE ASAN Thu, Jan 18, 2024 18.41 18.55 17.46 17.69
829 NYSE ASAN Wed, Jan 17, 2024 18.09 18.21 17.52 18.04
828 NYSE ASAN Tue, Jan 16, 2024 18.31 18.48 17.92 18.38
827 NYSE ASAN Fri, Jan 12, 2024 18.63 19.04 18.47 18.58
826 NYSE ASAN Thu, Jan 11, 2024 19.24 19.28 18.30 18.57
825 NYSE ASAN Wed, Jan 10, 2024 18.42 19.33 17.97 19.23
824 NYSE ASAN Tue, Jan 9, 2024 17.83 18.58 17.70 18.40
823 NYSE ASAN Mon, Jan 8, 2024 17.00 18.06 17.00 18.02
822 NYSE ASAN Fri, Jan 5, 2024 16.82 17.27 16.81 16.88
821 NYSE ASAN Thu, Jan 4, 2024 17.00 17.26 16.81 16.98
820 NYSE ASAN Wed, Jan 3, 2024 17.33 17.56 16.99 17.05
819 NYSE ASAN Tue, Jan 2, 2024 18.64 18.67 17.67 17.75
818 NYSE ASAN Fri, Dec 29, 2023 19.43 19.64 18.86 19.01
817 NYSE ASAN Thu, Dec 28, 2023 19.31 19.52 19.23 19.47
816 NYSE ASAN Wed, Dec 27, 2023 19.70 19.85 19.24 19.45
815 NYSE ASAN Tue, Dec 26, 2023 19.60 19.95 19.42 19.67
814 NYSE ASAN Fri, Dec 22, 2023 19.25 19.73 19.05 19.66
813 NYSE ASAN Thu, Dec 21, 2023 18.99 19.34 18.92 19.27
812 NYSE ASAN Wed, Dec 20, 2023 19.56 19.65 18.75 18.76
811 NYSE ASAN Tue, Dec 19, 2023 20.03 20.74 19.84 19.97
810 NYSE ASAN Mon, Dec 18, 2023 19.90 20.43 19.76 20.03
809 NYSE ASAN Fri, Dec 15, 2023 20.56 20.61 19.75 20.18
808 NYSE ASAN Thu, Dec 14, 2023 20.50 21.55 19.89 20.41
807 NYSE ASAN Wed, Dec 13, 2023 18.82 19.94 18.32 19.92
806 NYSE ASAN Tue, Dec 12, 2023 19.17 19.30 18.58 18.82
805 NYSE ASAN Mon, Dec 11, 2023 19.25 19.82 19.05 19.41
804 NYSE ASAN Fri, Dec 8, 2023 18.62 19.54 18.50 19.44
803 NYSE ASAN Thu, Dec 7, 2023 19.41 19.41 18.50 18.72
802 NYSE ASAN Wed, Dec 6, 2023 19.25 20.55 18.75 19.42
801 NYSE ASAN Tue, Dec 5, 2023 22.42 23.44 22.31 23.31
800 NYSE ASAN Mon, Dec 4, 2023 22.20 22.91 22.17 22.81
799 NYSE ASAN Fri, Dec 1, 2023 21.20 22.58 20.99 22.46
798 NYSE ASAN Thu, Nov 30, 2023 21.84 21.95 20.86 21.01
797 NYSE ASAN Wed, Nov 29, 2023 21.40 22.15 21.40 21.56
796 NYSE ASAN Tue, Nov 28, 2023 20.31 21.10 20.11 20.98
795 NYSE ASAN Mon, Nov 27, 2023 20.59 21.07 20.44 20.51
794 NYSE ASAN Fri, Nov 24, 2023 20.50 20.83 20.42 20.74
793 NYSE ASAN Wed, Nov 22, 2023 21.09 21.18 20.63 20.68
792 NYSE ASAN Tue, Nov 21, 2023 21.52 21.63 20.64 20.77
791 NYSE ASAN Mon, Nov 20, 2023 21.37 22.13 21.30 21.84
790 NYSE ASAN Fri, Nov 17, 2023 21.11 21.47 20.81 21.30
789 NYSE ASAN Thu, Nov 16, 2023 21.03 21.12 20.31 20.99
788 NYSE ASAN Wed, Nov 15, 2023 21.07 21.88 20.86 21.31
787 NYSE ASAN Tue, Nov 14, 2023 20.00 21.23 20.00 20.97
786 NYSE ASAN Mon, Nov 13, 2023 19.59 19.78 19.08 19.22
785 NYSE ASAN Fri, Nov 10, 2023 18.88 19.74 18.73 19.67
784 NYSE ASAN Thu, Nov 9, 2023 20.06 20.13 18.99 19.05
783 NYSE ASAN Wed, Nov 8, 2023 20.19 20.36 19.74 19.91
782 NYSE ASAN Tue, Nov 7, 2023 19.25 20.44 19.07 20.18
781 NYSE ASAN Mon, Nov 6, 2023 20.41 20.49 18.90 18.93
780 NYSE ASAN Fri, Nov 3, 2023 19.50 20.46 19.46 20.30
779 NYSE ASAN Thu, Nov 2, 2023 18.64 19.41 18.55 19.33
778 NYSE ASAN Wed, Nov 1, 2023 18.31 18.47 17.49 17.96
777 NYSE ASAN Tue, Oct 31, 2023 18.17 18.58 17.92 18.47
776 NYSE ASAN Mon, Oct 30, 2023 18.29 18.47 17.93 18.07
775 NYSE ASAN Fri, Oct 27, 2023 18.53 18.86 17.89 18.07
774 NYSE ASAN Thu, Oct 26, 2023 18.20 18.48 17.63 18.21
773 NYSE ASAN Wed, Oct 25, 2023 19.26 19.28 17.84 18.09
772 NYSE ASAN Tue, Oct 24, 2023 18.71 19.74 18.69 19.54
771 NYSE ASAN Mon, Oct 23, 2023 17.49 18.71 17.48 18.45
770 NYSE ASAN Fri, Oct 20, 2023 19.14 19.14 18.14 18.36
769 NYSE ASAN Thu, Oct 19, 2023 19.20 19.74 18.73 19.25
768 NYSE ASAN Wed, Oct 18, 2023 19.18 19.26 18.61 18.69
767 NYSE ASAN Tue, Oct 17, 2023 18.46 19.90 18.46 19.31
766 NYSE ASAN Mon, Oct 16, 2023 17.61 18.56 17.54 18.55
765 NYSE ASAN Fri, Oct 13, 2023 18.45 18.57 17.50 17.58
764 NYSE ASAN Thu, Oct 12, 2023 18.20 18.40 17.69 17.98
763 NYSE ASAN Wed, Oct 11, 2023 18.14 18.50 17.94 18.28
762 NYSE ASAN Tue, Oct 10, 2023 17.51 18.23 17.50 17.92
761 NYSE ASAN Mon, Oct 9, 2023 16.58 17.29 16.57 17.22
760 NYSE ASAN Fri, Oct 6, 2023 16.07 17.21 15.71 17.07
759 NYSE ASAN Thu, Oct 5, 2023 16.81 16.87 15.68 15.92
758 NYSE ASAN Wed, Oct 4, 2023 17.47 17.70 16.97 17.04
757 NYSE ASAN Tue, Oct 3, 2023 18.18 18.42 17.06 17.22
756 NYSE ASAN Mon, Oct 2, 2023 18.29 18.54 18.13 18.34
755 NYSE ASAN Fri, Sep 29, 2023 18.66 19.14 18.23 18.31
754 NYSE ASAN Thu, Sep 28, 2023 17.50 18.77 17.40 18.44
753 NYSE ASAN Wed, Sep 27, 2023 17.27 17.68 16.92 17.24
752 NYSE ASAN Tue, Sep 26, 2023 16.95 17.52 16.95 17.04
751 NYSE ASAN Mon, Sep 25, 2023 16.84 17.39 16.84 17.09
750 NYSE ASAN Fri, Sep 22, 2023 17.36 17.37 17.03 17.13
749 NYSE ASAN Thu, Sep 21, 2023 17.04 17.43 16.85 17.09
748 NYSE ASAN Wed, Sep 20, 2023 17.82 17.96 17.26 17.27
747 NYSE ASAN Tue, Sep 19, 2023 18.00 18.25 17.37 17.74
746 NYSE ASAN Mon, Sep 18, 2023 18.00 18.59 17.81 18.20
745 NYSE ASAN Fri, Sep 15, 2023 18.54 18.60 17.92 18.25
744 NYSE ASAN Thu, Sep 14, 2023 18.82 18.85 18.38 18.68
743 NYSE ASAN Wed, Sep 13, 2023 19.41 19.65 18.66 18.85
742 NYSE ASAN Tue, Sep 12, 2023 19.77 19.80 19.13 19.29
741 NYSE ASAN Mon, Sep 11, 2023 20.26 20.78 20.08 20.19
740 NYSE ASAN Fri, Sep 8, 2023 20.00 20.50 19.91 20.10
739 NYSE ASAN Thu, Sep 7, 2023 18.31 20.00 18.21 19.93
738 NYSE ASAN Wed, Sep 6, 2023 19.67 20.25 18.40 18.79
737 NYSE ASAN Tue, Sep 5, 2023 21.70 21.79 21.08 21.64
736 NYSE ASAN Fri, Sep 1, 2023 21.77 22.04 21.57 21.63
735 NYSE ASAN Thu, Aug 31, 2023 21.51 21.98 21.22 21.49
734 NYSE ASAN Wed, Aug 30, 2023 21.30 21.79 21.15 21.45
733 NYSE ASAN Tue, Aug 29, 2023 21.11 21.85 20.81 21.29
732 NYSE ASAN Mon, Aug 28, 2023 21.78 22.24 21.14 21.19
731 NYSE ASAN Fri, Aug 25, 2023 21.13 21.66 20.86 21.60
730 NYSE ASAN Thu, Aug 24, 2023 22.47 22.60 20.85 20.92
729 NYSE ASAN Wed, Aug 23, 2023 21.53 22.61 21.53 22.17
728 NYSE ASAN Tue, Aug 22, 2023 21.00 22.31 20.99 21.68
727 NYSE ASAN Mon, Aug 21, 2023 20.41 20.73 20.14 20.35
726 NYSE ASAN Fri, Aug 18, 2023 19.50 20.53 19.29 20.26
725 NYSE ASAN Thu, Aug 17, 2023 20.08 20.37 19.70 19.83
724 NYSE ASAN Wed, Aug 16, 2023 20.46 20.79 20.12 20.14
723 NYSE ASAN Tue, Aug 15, 2023 21.53 21.64 20.63 20.64
722 NYSE ASAN Mon, Aug 14, 2023 20.80 21.88 20.74 21.85
721 NYSE ASAN Fri, Aug 11, 2023 20.91 21.48 20.76 21.00
720 NYSE ASAN Thu, Aug 10, 2023 22.07 22.35 20.75 21.19
719 NYSE ASAN Wed, Aug 9, 2023 21.59 21.92 20.74 21.23
718 NYSE ASAN Tue, Aug 8, 2023 21.47 21.60 21.05 21.55
717 NYSE ASAN Mon, Aug 7, 2023 21.95 22.10 21.38 22.07
716 NYSE ASAN Fri, Aug 4, 2023 22.53 22.67 21.70 22.02
715 NYSE ASAN Thu, Aug 3, 2023 22.46 22.69 22.05 22.06
714 NYSE ASAN Wed, Aug 2, 2023 23.69 23.75 22.31 22.59
713 NYSE ASAN Tue, Aug 1, 2023 23.93 24.57 23.32 24.41
712 NYSE ASAN Mon, Jul 31, 2023 23.70 24.81 23.69 24.28
711 NYSE ASAN Fri, Jul 28, 2023 22.69 23.35 22.45 23.35
710 NYSE ASAN Thu, Jul 27, 2023 23.24 23.59 22.08 22.22
709 NYSE ASAN Wed, Jul 26, 2023 21.56 22.58 21.51 22.36
708 NYSE ASAN Tue, Jul 25, 2023 22.21 22.65 21.64 21.70
707 NYSE ASAN Mon, Jul 24, 2023 21.93 22.21 21.49 22.12
706 NYSE ASAN Fri, Jul 21, 2023 22.52 22.64 21.37 21.60
705 NYSE ASAN Thu, Jul 20, 2023 23.28 23.51 22.21 22.24
704 NYSE ASAN Wed, Jul 19, 2023 24.06 24.40 23.30 23.76
703 NYSE ASAN Tue, Jul 18, 2023 23.92 24.32 23.56 23.68
702 NYSE ASAN Mon, Jul 17, 2023 23.05 24.08 22.76 23.68
701 NYSE ASAN Fri, Jul 14, 2023 23.80 24.61 22.94 23.02
700 NYSE ASAN Thu, Jul 13, 2023 23.18 24.09 23.18 23.77
699 NYSE ASAN Wed, Jul 12, 2023 23.82 23.88 22.51 22.74
698 NYSE ASAN Tue, Jul 11, 2023 22.20 23.33 22.15 23.25
697 NYSE ASAN Mon, Jul 10, 2023 20.70 21.76 20.45 21.71
696 NYSE ASAN Fri, Jul 7, 2023 21.39 21.87 20.83 20.89
695 NYSE ASAN Thu, Jul 6, 2023 21.11 21.39 20.71 21.00
694 NYSE ASAN Wed, Jul 5, 2023 21.76 21.89 21.46 21.70
693 NYSE ASAN Mon, Jul 3, 2023 22.25 22.63 21.77 22.01
692 NYSE ASAN Fri, Jun 30, 2023 22.23 22.43 21.82 22.04
691 NYSE ASAN Thu, Jun 29, 2023 22.52 22.90 21.76 22.04
690 NYSE ASAN Wed, Jun 28, 2023 22.25 23.11 22.22 22.58
689 NYSE ASAN Tue, Jun 27, 2023 21.97 22.41 21.47 22.29
688 NYSE ASAN Mon, Jun 26, 2023 22.06 22.73 21.38 21.40
687 NYSE ASAN Fri, Jun 23, 2023 22.50 22.90 22.21 22.53
686 NYSE ASAN Thu, Jun 22, 2023 22.50 23.29 22.36 22.74
685 NYSE ASAN Wed, Jun 21, 2023 24.13 24.40 22.04 22.81
684 NYSE ASAN Tue, Jun 20, 2023 24.83 25.33 24.01 24.20
683 NYSE ASAN Fri, Jun 16, 2023 25.50 26.27 24.71 25.01
682 NYSE ASAN Thu, Jun 15, 2023 24.26 25.06 24.12 25.03
681 NYSE ASAN Wed, Jun 14, 2023 24.80 25.33 23.97 24.67
680 NYSE ASAN Tue, Jun 13, 2023 24.10 25.16 23.73 24.91
679 NYSE ASAN Mon, Jun 12, 2023 22.50 23.01 22.23 22.57
678 NYSE ASAN Fri, Jun 9, 2023 23.00 23.62 21.99 22.24
677 NYSE ASAN Thu, Jun 8, 2023 22.35 22.90 21.88 22.53
676 NYSE ASAN Wed, Jun 7, 2023 23.20 24.24 22.65 22.71
675 NYSE ASAN Tue, Jun 6, 2023 21.86 23.36 21.74 23.08
674 NYSE ASAN Mon, Jun 5, 2023 22.00 22.56 21.15 22.20
673 NYSE ASAN Fri, Jun 2, 2023 24.50 25.53 21.56 22.20
672 NYSE ASAN Thu, Jun 1, 2023 23.62 23.94 22.76 22.85
671 NYSE ASAN Wed, May 31, 2023 21.99 23.99 21.91 23.88
670 NYSE ASAN Tue, May 30, 2023 21.86 22.39 21.29 22.13
669 NYSE ASAN Fri, May 26, 2023 20.75 21.76 20.75 21.25
668 NYSE ASAN Thu, May 25, 2023 21.34 21.45 20.53 20.53
667 NYSE ASAN Wed, May 24, 2023 20.50 21.10 20.44 20.93
666 NYSE ASAN Tue, May 23, 2023 20.40 21.87 20.35 20.88
665 NYSE ASAN Mon, May 22, 2023 19.83 20.97 19.65 20.54
664 NYSE ASAN Fri, May 19, 2023 19.85 20.41 19.79 19.94
663 NYSE ASAN Thu, May 18, 2023 19.30 20.01 19.11 19.97
662 NYSE ASAN Wed, May 17, 2023 18.37 19.31 18.36 19.23
661 NYSE ASAN Tue, May 16, 2023 18.36 18.74 18.02 18.25
660 NYSE ASAN Mon, May 15, 2023 17.90 18.65 17.45 18.63
659 NYSE ASAN Fri, May 12, 2023 17.45 17.48 16.68 17.22
658 NYSE ASAN Thu, May 11, 2023 17.49 17.58 17.07 17.53
657 NYSE ASAN Wed, May 10, 2023 17.30 17.70 17.17 17.39
656 NYSE ASAN Tue, May 9, 2023 16.47 16.95 16.45 16.83
655 NYSE ASAN Mon, May 8, 2023 16.29 16.73 16.10 16.64
654 NYSE ASAN Fri, May 5, 2023 16.14 16.59 16.00 16.25
653 NYSE ASAN Thu, May 4, 2023 15.76 16.18 15.70 15.88
652 NYSE ASAN Wed, May 3, 2023 15.57 16.18 15.41 15.62
651 NYSE ASAN Tue, May 2, 2023 16.01 16.11 15.41 15.64
650 NYSE ASAN Mon, May 1, 2023 16.08 16.38 15.87 16.15
649 NYSE ASAN Fri, Apr 28, 2023 16.32 16.49 15.80 16.18
648 NYSE ASAN Thu, Apr 27, 2023 16.39 16.79 16.12 16.56
647 NYSE ASAN Wed, Apr 26, 2023 16.62 16.75 16.08 16.16
646 NYSE ASAN Tue, Apr 25, 2023 17.02 17.14 16.19 16.23
645 NYSE ASAN Mon, Apr 24, 2023 17.95 17.99 16.87 17.27
644 NYSE ASAN Fri, Apr 21, 2023 18.03 18.24 17.56 18.21
643 NYSE ASAN Thu, Apr 20, 2023 18.10 18.43 17.89 17.92
642 NYSE ASAN Wed, Apr 19, 2023 18.42 18.75 18.10 18.54
641 NYSE ASAN Tue, Apr 18, 2023 19.20 19.34 18.66 18.72
640 NYSE ASAN Mon, Apr 17, 2023 18.38 18.90 18.19 18.88
639 NYSE ASAN Fri, Apr 14, 2023 18.52 18.84 17.93 18.32
638 NYSE ASAN Thu, Apr 13, 2023 18.80 19.29 18.72 18.77
637 NYSE ASAN Wed, Apr 12, 2023 19.79 20.11 18.57 18.58
636 NYSE ASAN Tue, Apr 11, 2023 19.22 19.50 18.70 19.17
635 NYSE ASAN Mon, Apr 10, 2023 19.00 19.41 18.79 19.32
634 NYSE ASAN Thu, Apr 6, 2023 19.38 19.89 18.93 19.42
633 NYSE ASAN Wed, Apr 5, 2023 20.10 20.16 18.61 19.54
632 NYSE ASAN Tue, Apr 4, 2023 21.00 21.03 20.18 20.43
631 NYSE ASAN Mon, Apr 3, 2023 20.90 21.30 20.23 20.70
630 NYSE ASAN Fri, Mar 31, 2023 20.17 21.79 19.87 21.13
629 NYSE ASAN Thu, Mar 30, 2023 20.36 20.53 19.92 20.05
628 NYSE ASAN Wed, Mar 29, 2023 19.79 20.33 19.58 20.02
627 NYSE ASAN Tue, Mar 28, 2023 19.98 20.07 19.44 19.45
626 NYSE ASAN Mon, Mar 27, 2023 20.42 20.48 19.70 20.04
625 NYSE ASAN Fri, Mar 24, 2023 20.74 21.05 20.01 20.42
624 NYSE ASAN Thu, Mar 23, 2023 20.76 21.74 20.41 20.79
623 NYSE ASAN Wed, Mar 22, 2023 21.44 21.69 20.35 20.39
622 NYSE ASAN Tue, Mar 21, 2023 21.57 21.84 20.91 21.54
621 NYSE ASAN Mon, Mar 20, 2023 21.75 21.85 20.97 21.72
620 NYSE ASAN Fri, Mar 17, 2023 22.08 22.26 21.11 21.76
619 NYSE ASAN Thu, Mar 16, 2023 21.90 22.56 21.50 22.24
618 NYSE ASAN Wed, Mar 15, 2023 20.60 22.08 20.60 21.97
617 NYSE ASAN Tue, Mar 14, 2023 21.13 21.83 20.45 20.84
616 NYSE ASAN Mon, Mar 13, 2023 19.19 21.26 18.55 20.72
615 NYSE ASAN Fri, Mar 10, 2023 21.07 21.07 18.49 19.15
614 NYSE ASAN Thu, Mar 9, 2023 20.10 22.96 20.09 21.17
613 NYSE ASAN Wed, Mar 8, 2023 17.48 18.18 17.28 17.80
612 NYSE ASAN Tue, Mar 7, 2023 17.18 18.11 17.13 17.48
611 NYSE ASAN Mon, Mar 6, 2023 16.76 17.69 16.63 17.22
610 NYSE ASAN Fri, Mar 3, 2023 16.13 16.97 15.78 16.64
609 NYSE ASAN Thu, Mar 2, 2023 14.52 15.36 14.32 15.32
608 NYSE ASAN Wed, Mar 1, 2023 14.85 15.06 14.52 14.71
607 NYSE ASAN Tue, Feb 28, 2023 14.61 15.08 14.54 14.79
606 NYSE ASAN Mon, Feb 27, 2023 14.79 14.90 14.51 14.75
605 NYSE ASAN Fri, Feb 24, 2023 14.76 14.86 14.40 14.64
604 NYSE ASAN Thu, Feb 23, 2023 15.31 15.38 14.59 15.24
603 NYSE ASAN Wed, Feb 22, 2023 14.81 15.22 14.69 15.16
602 NYSE ASAN Tue, Feb 21, 2023 15.03 15.28 14.45 14.71
601 NYSE ASAN Fri, Feb 17, 2023 15.74 15.74 14.99 15.61
600 NYSE ASAN Thu, Feb 16, 2023 16.32 16.68 15.85 15.89
599 NYSE ASAN Wed, Feb 15, 2023 15.87 17.14 15.55 16.93
598 NYSE ASAN Tue, Feb 14, 2023 14.48 15.76 14.30 15.76
597 NYSE ASAN Mon, Feb 13, 2023 15.01 15.55 14.61 14.75
596 NYSE ASAN Fri, Feb 10, 2023 15.25 15.35 14.37 14.48
595 NYSE ASAN Thu, Feb 9, 2023 16.63 17.07 15.59 15.61
594 NYSE ASAN Wed, Feb 8, 2023 16.53 17.09 16.32 16.32
593 NYSE ASAN Tue, Feb 7, 2023 16.08 16.55 15.37 16.40
592 NYSE ASAN Mon, Feb 6, 2023 16.27 16.74 15.94 16.04
591 NYSE ASAN Fri, Feb 3, 2023 16.60 17.77 16.09 16.67
590 NYSE ASAN Thu, Feb 2, 2023 17.40 18.67 17.28 17.95
589 NYSE ASAN Wed, Feb 1, 2023 15.55 16.69 15.12 16.62
588 NYSE ASAN Tue, Jan 31, 2023 15.18 15.84 15.14 15.50
587 NYSE ASAN Mon, Jan 30, 2023 15.14 15.43 14.47 15.03
586 NYSE ASAN Fri, Jan 27, 2023 14.38 15.64 14.36 15.54
585 NYSE ASAN Thu, Jan 26, 2023 14.71 14.97 14.07 14.55
584 NYSE ASAN Wed, Jan 25, 2023 13.40 14.52 12.98 14.22
583 NYSE ASAN Tue, Jan 24, 2023 14.40 14.71 13.85 13.96
582 NYSE ASAN Mon, Jan 23, 2023 13.73 14.42 13.46 14.42
581 NYSE ASAN Fri, Jan 20, 2023 13.20 13.74 13.00 13.59
580 NYSE ASAN Thu, Jan 19, 2023 13.70 13.87 12.88 13.10
579 NYSE ASAN Wed, Jan 18, 2023 14.73 15.06 13.99 14.05
578 NYSE ASAN Tue, Jan 17, 2023 14.17 14.56 13.24 14.37
577 NYSE ASAN Fri, Jan 13, 2023 13.73 14.47 13.63 14.33
576 NYSE ASAN Thu, Jan 12, 2023 13.88 14.09 13.07 14.04
575 NYSE ASAN Wed, Jan 11, 2023 13.20 13.73 12.81 13.71
574 NYSE ASAN Tue, Jan 10, 2023 12.04 13.07 11.86 13.05
573 NYSE ASAN Mon, Jan 9, 2023 12.00 12.94 11.94 12.25
572 NYSE ASAN Fri, Jan 6, 2023 12.26 12.28 11.32 11.78
571 NYSE ASAN Thu, Jan 5, 2023 13.30 13.38 11.90 12.13
570 NYSE ASAN Wed, Jan 4, 2023 13.54 13.80 13.12 13.53
569 NYSE ASAN Tue, Jan 3, 2023 14.17 14.40 12.98 13.25
568 NYSE ASAN Fri, Dec 30, 2022 13.30 13.89 13.24 13.77
567 NYSE ASAN Thu, Dec 29, 2022 12.83 13.82 12.55 13.74
566 NYSE ASAN Wed, Dec 28, 2022 12.45 12.77 12.31 12.60
565 NYSE ASAN Tue, Dec 27, 2022 12.89 12.97 12.29 12.49
564 NYSE ASAN Fri, Dec 23, 2022 12.92 13.21 12.58 13.17
563 NYSE ASAN Thu, Dec 22, 2022 13.18 13.20 12.59 13.05
562 NYSE ASAN Wed, Dec 21, 2022 13.70 13.95 13.20 13.35
561 NYSE ASAN Tue, Dec 20, 2022 13.77 14.27 13.64 13.71
560 NYSE ASAN Mon, Dec 19, 2022 13.90 14.06 13.48 14.00
559 NYSE ASAN Fri, Dec 16, 2022 14.27 14.50 13.73 14.00
558 NYSE ASAN Thu, Dec 15, 2022 14.97 15.26 14.32 14.43
557 NYSE ASAN Wed, Dec 14, 2022 15.59 15.88 14.80 15.48
556 NYSE ASAN Tue, Dec 13, 2022 16.28 16.68 14.72 15.50
555 NYSE ASAN Mon, Dec 12, 2022 14.62 15.37 14.47 15.36
554 NYSE ASAN Fri, Dec 9, 2022 14.24 14.77 14.09 14.46
553 NYSE ASAN Thu, Dec 8, 2022 13.52 14.44 13.12 14.24
552 NYSE ASAN Wed, Dec 7, 2022 13.44 13.80 13.26 13.42
551 NYSE ASAN Tue, Dec 6, 2022 14.31 14.39 13.14 13.51
550 NYSE ASAN Mon, Dec 5, 2022 15.94 16.25 14.19 14.40
549 NYSE ASAN Fri, Dec 2, 2022 15.80 16.40 15.20 16.19
548 NYSE ASAN Thu, Dec 1, 2022 18.10 18.42 17.35 18.08
547 NYSE ASAN Wed, Nov 30, 2022 17.19 18.25 16.57 18.16
546 NYSE ASAN Tue, Nov 29, 2022 18.04 18.10 16.92 17.21
545 NYSE ASAN Mon, Nov 28, 2022 18.04 18.90 17.77 17.82
544 NYSE ASAN Fri, Nov 25, 2022 18.63 18.66 17.92 18.46
543 NYSE ASAN Wed, Nov 23, 2022 17.88 18.97 17.20 18.84
542 NYSE ASAN Tue, Nov 22, 2022 17.31 17.57 16.82 17.55
541 NYSE ASAN Mon, Nov 21, 2022 17.52 17.52 16.73 17.41
540 NYSE ASAN Fri, Nov 18, 2022 19.81 19.87 17.84 17.87
539 NYSE ASAN Thu, Nov 17, 2022 19.97 20.32 18.96 19.04
538 NYSE ASAN Wed, Nov 16, 2022 21.59 21.64 20.34 20.86
537 NYSE ASAN Tue, Nov 15, 2022 22.94 23.58 21.90 22.03
536 NYSE ASAN Mon, Nov 14, 2022 22.15 22.95 21.06 21.63
535 NYSE ASAN Fri, Nov 11, 2022 18.79 21.96 18.78 21.70
534 NYSE ASAN Thu, Nov 10, 2022 17.61 18.81 17.60 18.78
533 NYSE ASAN Wed, Nov 9, 2022 16.76 16.98 15.67 16.03
532 NYSE ASAN Tue, Nov 8, 2022 16.87 17.86 16.06 17.26
531 NYSE ASAN Mon, Nov 7, 2022 17.43 17.57 16.45 16.87
530 NYSE ASAN Fri, Nov 4, 2022 18.66 18.85 16.58 17.21
529 NYSE ASAN Thu, Nov 3, 2022 18.39 19.25 17.62 18.02
528 NYSE ASAN Wed, Nov 2, 2022 20.29 20.55 18.47 18.52
527 NYSE ASAN Tue, Nov 1, 2022 21.62 22.05 20.14 20.42
526 NYSE ASAN Mon, Oct 31, 2022 20.15 20.84 19.77 20.60
525 NYSE ASAN Fri, Oct 28, 2022 20.45 20.93 19.60 20.50
524 NYSE ASAN Thu, Oct 27, 2022 21.30 22.00 20.42 20.50
523 NYSE ASAN Wed, Oct 26, 2022 21.00 22.80 20.71 21.02
522 NYSE ASAN Tue, Oct 25, 2022 19.99 21.87 19.99 21.86
521 NYSE ASAN Mon, Oct 24, 2022 19.35 19.70 18.30 19.66
520 NYSE ASAN Fri, Oct 21, 2022 18.58 19.47 17.99 19.40
519 NYSE ASAN Thu, Oct 20, 2022 18.60 19.74 18.44 18.87
518 NYSE ASAN Wed, Oct 19, 2022 20.08 20.25 18.45 18.75
517 NYSE ASAN Tue, Oct 18, 2022 21.20 21.74 20.22 20.58
516 NYSE ASAN Mon, Oct 17, 2022 20.24 21.00 20.14 20.30
515 NYSE ASAN Fri, Oct 14, 2022 21.52 21.86 19.19 19.22
514 NYSE ASAN Thu, Oct 13, 2022 19.50 21.22 18.27 21.00
513 NYSE ASAN Wed, Oct 12, 2022 21.95 21.95 20.49 21.02
512 NYSE ASAN Tue, Oct 11, 2022 21.88 22.43 20.81 21.75
511 NYSE ASAN Mon, Oct 10, 2022 24.02 24.47 21.60 22.18
510 NYSE ASAN Fri, Oct 7, 2022 25.40 25.60 23.55 24.02
509 NYSE ASAN Thu, Oct 6, 2022 25.90 27.14 25.62 26.02
508 NYSE ASAN Wed, Oct 5, 2022 24.52 26.24 24.30 25.89
507 NYSE ASAN Tue, Oct 4, 2022 24.82 25.48 24.37 25.28
506 NYSE ASAN Mon, Oct 3, 2022 22.00 24.19 21.67 23.84
505 NYSE ASAN Fri, Sep 30, 2022 21.86 24.27 21.85 22.23
504 NYSE ASAN Thu, Sep 29, 2022 22.45 22.84 21.72 22.24
503 NYSE ASAN Wed, Sep 28, 2022 21.54 23.33 21.10 23.00
502 NYSE ASAN Tue, Sep 27, 2022 21.01 22.47 20.94 21.47
501 NYSE ASAN Mon, Sep 26, 2022 20.45 21.50 19.96 20.45
500 NYSE ASAN Fri, Sep 23, 2022 21.33 21.84 20.39 20.66
499 NYSE ASAN Thu, Sep 22, 2022 22.91 23.60 21.69 21.93
498 NYSE ASAN Wed, Sep 21, 2022 23.87 24.86 22.84 23.09
497 NYSE ASAN Tue, Sep 20, 2022 25.16 26.25 23.80 23.84
496 NYSE ASAN Mon, Sep 19, 2022 23.86 25.38 23.70 25.36
495 NYSE ASAN Fri, Sep 16, 2022 24.81 24.84 23.51 24.03
494 NYSE ASAN Thu, Sep 15, 2022 24.80 26.41 24.50 25.56
493 NYSE ASAN Wed, Sep 14, 2022 25.25 25.25 23.87 25.18
492 NYSE ASAN Tue, Sep 13, 2022 26.00 27.00 25.01 25.42
491 NYSE ASAN Mon, Sep 12, 2022 25.29 28.92 25.21 28.71
490 NYSE ASAN Fri, Sep 9, 2022 24.32 25.66 23.05 24.66
489 NYSE ASAN Thu, Sep 8, 2022 22.55 24.80 21.42 23.76
488 NYSE ASAN Wed, Sep 7, 2022 18.72 19.16 18.12 19.04
487 NYSE ASAN Tue, Sep 6, 2022 18.21 19.19 18.18 18.89
486 NYSE ASAN Fri, Sep 2, 2022 18.21 19.28 17.86 18.16
485 NYSE ASAN Thu, Sep 1, 2022 18.57 18.58 17.04 17.82
484 NYSE ASAN Wed, Aug 31, 2022 19.36 19.67 18.57 19.15
483 NYSE ASAN Tue, Aug 30, 2022 19.08 19.44 18.52 18.97
482 NYSE ASAN Mon, Aug 29, 2022 19.16 19.63 18.35 18.70
481 NYSE ASAN Fri, Aug 26, 2022 19.87 20.17 18.53 19.76
480 NYSE ASAN Thu, Aug 25, 2022 20.04 20.40 19.43 19.93
479 NYSE ASAN Wed, Aug 24, 2022 19.73 20.31 19.58 19.65
478 NYSE ASAN Tue, Aug 23, 2022 20.22 21.25 19.63 19.67
477 NYSE ASAN Mon, Aug 22, 2022 21.45 21.45 19.59 20.06
476 NYSE ASAN Fri, Aug 19, 2022 24.22 24.33 21.70 21.97
475 NYSE ASAN Thu, Aug 18, 2022 25.38 25.42 24.64 25.06
474 NYSE ASAN Wed, Aug 17, 2022 25.87 26.25 24.81 25.25
473 NYSE ASAN Tue, Aug 16, 2022 27.33 27.33 25.52 26.72
472 NYSE ASAN Mon, Aug 15, 2022 27.99 29.18 27.44 27.67
471 NYSE ASAN Fri, Aug 12, 2022 27.71 28.62 27.21 28.46
470 NYSE ASAN Thu, Aug 11, 2022 27.95 29.51 26.97 27.29
469 NYSE ASAN Wed, Aug 10, 2022 26.35 28.00 26.15 27.32
468 NYSE ASAN Tue, Aug 9, 2022 25.90 26.05 23.91 24.67
467 NYSE ASAN Mon, Aug 8, 2022 27.57 27.96 26.34 26.58
466 NYSE ASAN Fri, Aug 5, 2022 22.95 24.93 22.13 24.62
465 NYSE ASAN Thu, Aug 4, 2022 23.03 23.60 22.56 23.35
464 NYSE ASAN Wed, Aug 3, 2022 21.05 23.23 21.02 23.14
463 NYSE ASAN Tue, Aug 2, 2022 19.06 20.75 19.02 20.63
462 NYSE ASAN Mon, Aug 1, 2022 19.02 20.42 18.73 19.51
461 NYSE ASAN Fri, Jul 29, 2022 18.90 19.34 18.30 19.32
460 NYSE ASAN Thu, Jul 28, 2022 17.81 19.08 17.46 19.05
459 NYSE ASAN Wed, Jul 27, 2022 17.63 18.23 17.33 18.04
458 NYSE ASAN Tue, Jul 26, 2022 17.46 17.46 17.03 17.06
457 NYSE ASAN Mon, Jul 25, 2022 17.69 17.80 17.13 17.56
456 NYSE ASAN Fri, Jul 22, 2022 19.51 20.02 17.51 17.66
455 NYSE ASAN Thu, Jul 21, 2022 19.25 20.02 18.91 19.59
454 NYSE ASAN Wed, Jul 20, 2022 17.46 20.01 17.41 19.49
453 NYSE ASAN Tue, Jul 19, 2022 16.85 17.36 16.19 17.27
452 NYSE ASAN Mon, Jul 18, 2022 17.39 18.61 17.35 17.57
451 NYSE ASAN Fri, Jul 15, 2022 17.07 17.31 16.23 17.14
450 NYSE ASAN Thu, Jul 14, 2022 17.79 17.80 16.46 16.80
449 NYSE ASAN Wed, Jul 13, 2022 17.59 18.38 16.55 17.80
448 NYSE ASAN Tue, Jul 12, 2022 19.19 19.73 17.85 18.21
447 NYSE ASAN Mon, Jul 11, 2022 20.06 20.21 18.38 18.99
446 NYSE ASAN Fri, Jul 8, 2022 19.76 20.82 19.21 20.27
445 NYSE ASAN Thu, Jul 7, 2022 19.28 20.57 19.18 20.38
444 NYSE ASAN Wed, Jul 6, 2022 20.05 20.94 19.12 19.21
443 NYSE ASAN Tue, Jul 5, 2022 17.76 20.42 17.38 20.15
442 NYSE ASAN Fri, Jul 1, 2022 17.62 18.58 17.26 17.88
441 NYSE ASAN Thu, Jun 30, 2022 18.45 18.63 17.09 17.58
440 NYSE ASAN Wed, Jun 29, 2022 18.83 19.05 18.13 18.81
439 NYSE ASAN Tue, Jun 28, 2022 20.05 20.70 18.45 18.97
438 NYSE ASAN Mon, Jun 27, 2022 21.69 22.08 19.67 20.39
437 NYSE ASAN Fri, Jun 24, 2022 20.69 21.99 20.31 21.76
436 NYSE ASAN Thu, Jun 23, 2022 18.40 20.48 18.40 20.34
435 NYSE ASAN Wed, Jun 22, 2022 17.64 18.53 17.39 18.21
434 NYSE ASAN Tue, Jun 21, 2022 17.81 19.56 17.67 18.09
433 NYSE ASAN Fri, Jun 17, 2022 16.69 17.67 16.67 17.45
432 NYSE ASAN Thu, Jun 16, 2022 17.86 18.13 16.20 16.66
431 NYSE ASAN Wed, Jun 15, 2022 18.18 19.45 18.00 18.76
430 NYSE ASAN Tue, Jun 14, 2022 18.11 18.50 17.34 17.76
429 NYSE ASAN Mon, Jun 13, 2022 18.57 18.99 17.63 18.07
428 NYSE ASAN Fri, Jun 10, 2022 21.24 21.35 19.54 20.02
427 NYSE ASAN Thu, Jun 9, 2022 22.99 22.99 21.51 21.54
426 NYSE ASAN Wed, Jun 8, 2022 22.50 23.79 22.50 23.17
425 NYSE ASAN Tue, Jun 7, 2022 22.04 22.86 21.61 22.68
424 NYSE ASAN Mon, Jun 6, 2022 23.35 24.17 21.52 22.00
423 NYSE ASAN Fri, Jun 3, 2022 21.33 22.94 20.64 22.51
422 NYSE ASAN Thu, Jun 2, 2022 21.18 24.99 21.04 24.11
421 NYSE ASAN Wed, Jun 1, 2022 21.82 22.75 20.86 21.20
420 NYSE ASAN Tue, May 31, 2022 22.89 23.10 20.82 21.74
419 NYSE ASAN Fri, May 27, 2022 20.96 23.00 20.72 22.80
418 NYSE ASAN Thu, May 26, 2022 19.68 21.43 19.41 20.67
417 NYSE ASAN Wed, May 25, 2022 18.24 20.38 18.23 20.20
416 NYSE ASAN Tue, May 24, 2022 20.44 20.44 17.91 18.53
415 NYSE ASAN Mon, May 23, 2022 21.31 21.53 19.95 21.07
414 NYSE ASAN Fri, May 20, 2022 23.12 23.12 20.07 21.43
413 NYSE ASAN Thu, May 19, 2022 21.34 23.58 20.55 22.66
412 NYSE ASAN Wed, May 18, 2022 21.55 22.45 20.38 20.82
411 NYSE ASAN Tue, May 17, 2022 22.52 23.53 20.18 21.84
410 NYSE ASAN Mon, May 16, 2022 23.72 25.07 21.74 21.80
409 NYSE ASAN Fri, May 13, 2022 20.92 25.02 20.73 24.37
408 NYSE ASAN Thu, May 12, 2022 18.41 21.88 17.87 19.87
407 NYSE ASAN Wed, May 11, 2022 20.94 22.38 18.47 18.74
406 NYSE ASAN Tue, May 10, 2022 23.01 23.78 20.06 21.62
405 NYSE ASAN Mon, May 9, 2022 24.42 24.78 21.48 22.44
404 NYSE ASAN Fri, May 6, 2022 26.22 26.54 23.54 25.00
403 NYSE ASAN Thu, May 5, 2022 29.63 29.63 25.81 26.77
402 NYSE ASAN Wed, May 4, 2022 27.24 30.48 25.93 30.18
401 NYSE ASAN Tue, May 3, 2022 27.44 29.10 26.97 27.04
400 NYSE ASAN Mon, May 2, 2022 26.50 28.64 25.88 28.15
399 NYSE ASAN Fri, Apr 29, 2022 28.22 30.41 26.71 26.80
398 NYSE ASAN Thu, Apr 28, 2022 27.98 29.09 26.43 28.77
397 NYSE ASAN Wed, Apr 27, 2022 28.84 29.70 27.05 27.53
396 NYSE ASAN Tue, Apr 26, 2022 30.19 30.49 27.96 28.69
395 NYSE ASAN Mon, Apr 25, 2022 29.00 30.80 28.83 30.54
394 NYSE ASAN Fri, Apr 22, 2022 29.55 30.56 28.32 29.09
393 NYSE ASAN Thu, Apr 21, 2022 31.20 32.25 29.02 29.48
392 NYSE ASAN Wed, Apr 20, 2022 33.08 33.90 30.51 30.54
391 NYSE ASAN Tue, Apr 19, 2022 32.00 33.87 31.18 32.86
390 NYSE ASAN Mon, Apr 18, 2022 33.01 33.40 31.01 31.95
389 NYSE ASAN Thu, Apr 14, 2022 35.77 35.85 33.41 33.60
388 NYSE ASAN Wed, Apr 13, 2022 34.40 36.58 33.60 35.69
387 NYSE ASAN Tue, Apr 12, 2022 35.57 37.97 33.95 34.35
386 NYSE ASAN Mon, Apr 11, 2022 33.75 35.53 32.82 35.00
385 NYSE ASAN Fri, Apr 8, 2022 36.17 36.38 34.29 34.43
384 NYSE ASAN Thu, Apr 7, 2022 36.30 37.68 34.49 36.41
383 NYSE ASAN Wed, Apr 6, 2022 37.98 38.07 35.00 36.40
382 NYSE ASAN Tue, Apr 5, 2022 41.79 41.86 37.70 38.36
381 NYSE ASAN Mon, Apr 4, 2022 40.51 42.59 40.18 41.80
380 NYSE ASAN Fri, Apr 1, 2022 40.03 41.49 38.94 40.00
379 NYSE ASAN Thu, Mar 31, 2022 41.49 42.29 39.93 39.97
378 NYSE ASAN Wed, Mar 30, 2022 43.06 45.49 41.60 41.69
377 NYSE ASAN Tue, Mar 29, 2022 39.78 44.29 39.56 43.99
376 NYSE ASAN Mon, Mar 28, 2022 38.11 39.49 37.04 39.10
375 NYSE ASAN Fri, Mar 25, 2022 43.02 43.18 36.48 37.90
374 NYSE ASAN Thu, Mar 24, 2022 43.90 44.67 41.14 42.70
373 NYSE ASAN Wed, Mar 23, 2022 42.26 47.28 40.70 44.18
372 NYSE ASAN Tue, Mar 22, 2022 42.37 45.85 40.78 42.82
371 NYSE ASAN Mon, Mar 21, 2022 42.60 44.70 40.44 43.16
370 NYSE ASAN Fri, Mar 18, 2022 39.70 46.13 39.17 43.92
369 NYSE ASAN Thu, Mar 17, 2022 37.18 40.31 35.61 39.02
368 NYSE ASAN Wed, Mar 16, 2022 34.64 37.86 33.60 37.17
367 NYSE ASAN Tue, Mar 15, 2022 33.31 34.65 31.50 34.01
366 NYSE ASAN Mon, Mar 14, 2022 33.76 35.50 31.36 32.95
365 NYSE ASAN Fri, Mar 11, 2022 38.50 38.50 34.04 34.56
364 NYSE ASAN Thu, Mar 10, 2022 37.35 39.23 35.31 38.01
363 NYSE ASAN Wed, Mar 9, 2022 45.65 49.73 44.50 48.81
362 NYSE ASAN Tue, Mar 8, 2022 42.00 46.85 40.63 44.49
361 NYSE ASAN Mon, Mar 7, 2022 46.00 47.39 42.11 42.32
360 NYSE ASAN Fri, Mar 4, 2022 49.87 51.70 44.78 45.44
359 NYSE ASAN Thu, Mar 3, 2022 52.34 53.46 47.50 48.67
358 NYSE ASAN Wed, Mar 2, 2022 54.26 55.10 49.28 53.08
357 NYSE ASAN Tue, Mar 1, 2022 55.59 57.47 54.46 54.96
356 NYSE ASAN Mon, Feb 28, 2022 54.64 56.97 53.08 54.79
355 NYSE ASAN Fri, Feb 25, 2022 54.71 55.87 50.93 54.10
354 NYSE ASAN Thu, Feb 24, 2022 42.86 55.15 42.75 54.35
353 NYSE ASAN Wed, Feb 23, 2022 57.00 57.01 46.56 46.80
352 NYSE ASAN Tue, Feb 22, 2022 62.47 64.88 58.85 60.78
351 NYSE ASAN Fri, Feb 18, 2022 67.58 69.75 61.15 63.14
350 NYSE ASAN Thu, Feb 17, 2022 73.21 74.89 65.82 67.18
349 NYSE ASAN Wed, Feb 16, 2022 71.68 74.59 69.51 74.13
348 NYSE ASAN Tue, Feb 15, 2022 71.49 73.54 70.05 73.20
347 NYSE ASAN Mon, Feb 14, 2022 62.93 69.84 61.60 68.66
346 NYSE ASAN Fri, Feb 11, 2022 63.89 67.72 60.48 61.56
345 NYSE ASAN Thu, Feb 10, 2022 59.16 69.76 58.96 64.62
344 NYSE ASAN Wed, Feb 9, 2022 56.00 61.24 55.64 61.03
343 NYSE ASAN Tue, Feb 8, 2022 48.00 55.76 48.00 54.96
342 NYSE ASAN Mon, Feb 7, 2022 49.02 52.51 48.65 48.90
341 NYSE ASAN Fri, Feb 4, 2022 46.74 48.84 45.31 48.11
340 NYSE ASAN Thu, Feb 3, 2022 47.70 48.89 45.23 46.06
339 NYSE ASAN Wed, Feb 2, 2022 53.45 54.33 48.81 50.05
338 NYSE ASAN Tue, Feb 1, 2022 53.23 54.07 50.26 53.41
337 NYSE ASAN Mon, Jan 31, 2022 48.55 53.05 48.46 52.48
336 NYSE ASAN Fri, Jan 28, 2022 46.42 48.85 43.77 48.00
335 NYSE ASAN Thu, Jan 27, 2022 49.10 50.60 45.01 45.46
334 NYSE ASAN Wed, Jan 26, 2022 54.00 55.17 47.50 48.14
333 NYSE ASAN Tue, Jan 25, 2022 52.69 54.00 49.26 50.57
332 NYSE ASAN Mon, Jan 24, 2022 47.84 55.21 45.78 54.69
331 NYSE ASAN Fri, Jan 21, 2022 52.23 54.22 48.72 50.43
330 NYSE ASAN Thu, Jan 20, 2022 53.87 57.67 53.10 53.42
329 NYSE ASAN Wed, Jan 19, 2022 54.05 56.90 52.10 53.08
328 NYSE ASAN Tue, Jan 18, 2022 59.15 59.36 52.87 53.21
327 NYSE ASAN Fri, Jan 14, 2022 61.50 64.15 59.30 60.18
326 NYSE ASAN Thu, Jan 13, 2022 65.44 67.36 61.09 61.60
325 NYSE ASAN Wed, Jan 12, 2022 67.90 70.59 64.46 65.37
324 NYSE ASAN Tue, Jan 11, 2022 61.47 67.20 60.09 65.87
323 NYSE ASAN Mon, Jan 10, 2022 58.99 61.74 56.55 61.57
322 NYSE ASAN Fri, Jan 7, 2022 61.75 64.68 59.88 61.22
321 NYSE ASAN Thu, Jan 6, 2022 59.17 63.72 57.20 61.64
320 NYSE ASAN Wed, Jan 5, 2022 65.52 67.74 60.18 60.48
319 NYSE ASAN Tue, Jan 4, 2022 72.22 74.25 65.55 68.85
318 NYSE ASAN Mon, Jan 3, 2022 74.66 76.93 68.75 71.66
317 NYSE ASAN Fri, Dec 31, 2021 76.00 77.68 74.40 74.55
316 NYSE ASAN Thu, Dec 30, 2021 72.45 78.10 70.92 76.57
315 NYSE ASAN Wed, Dec 29, 2021 74.30 74.40 69.42 72.11
314 NYSE ASAN Tue, Dec 28, 2021 76.06 76.39 73.15 74.68
313 NYSE ASAN Mon, Dec 27, 2021 78.36 79.79 75.05 76.41
312 NYSE ASAN Thu, Dec 23, 2021 80.02 81.00 75.28 77.90
311 NYSE ASAN Wed, Dec 22, 2021 79.57 82.50 77.05 79.33
310 NYSE ASAN Tue, Dec 21, 2021 77.05 80.89 72.60 79.94
309 NYSE ASAN Mon, Dec 20, 2021 71.85 81.18 71.50 76.47
308 NYSE ASAN Fri, Dec 17, 2021 66.03 74.86 64.07 74.75
307 NYSE ASAN Thu, Dec 16, 2021 71.38 71.76 65.01 67.24
306 NYSE ASAN Wed, Dec 15, 2021 64.54 71.00 63.91 69.65
305 NYSE ASAN Tue, Dec 14, 2021 61.91 66.44 61.48 64.92
304 NYSE ASAN Mon, Dec 13, 2021 67.51 68.29 63.42 64.20
303 NYSE ASAN Fri, Dec 10, 2021 74.66 77.25 65.88 67.91
302 NYSE ASAN Thu, Dec 9, 2021 80.78 83.25 72.27 73.80
301 NYSE ASAN Wed, Dec 8, 2021 73.71 81.40 71.67 80.01
300 NYSE ASAN Tue, Dec 7, 2021 69.98 76.26 69.66 74.31
299 NYSE ASAN Mon, Dec 6, 2021 66.51 67.86 61.76 65.86
298 NYSE ASAN Fri, Dec 3, 2021 70.71 72.49 63.85 66.98
297 NYSE ASAN Thu, Dec 2, 2021 89.58 95.25 88.83 91.00
296 NYSE ASAN Wed, Dec 1, 2021 104.04 105.98 89.37 89.96
295 NYSE ASAN Tue, Nov 30, 2021 108.91 113.40 100.27 103.95
294 NYSE ASAN Mon, Nov 29, 2021 109.99 111.20 105.24 108.91
293 NYSE ASAN Fri, Nov 26, 2021 103.80 109.11 103.00 106.02
292 NYSE ASAN Wed, Nov 24, 2021 100.00 107.72 99.83 106.80
291 NYSE ASAN Tue, Nov 23, 2021 103.00 110.19 97.53 101.42
290 NYSE ASAN Mon, Nov 22, 2021 134.33 134.93 105.94 106.09
289 NYSE ASAN Fri, Nov 19, 2021 138.35 142.80 136.05 137.19
288 NYSE ASAN Thu, Nov 18, 2021 134.35 139.22 132.11 136.98
287 NYSE ASAN Wed, Nov 17, 2021 136.97 140.38 128.33 131.60
286 NYSE ASAN Tue, Nov 16, 2021 134.00 135.89 131.50 135.29
285 NYSE ASAN Mon, Nov 15, 2021 141.50 145.79 135.05 136.40
284 NYSE ASAN Fri, Nov 12, 2021 133.43 141.94 133.43 141.66
283 NYSE ASAN Thu, Nov 11, 2021 134.64 135.69 130.43 132.45
282 NYSE ASAN Wed, Nov 10, 2021 134.49 139.31 127.78 129.67
281 NYSE ASAN Tue, Nov 9, 2021 138.72 143.62 132.28 142.68
280 NYSE ASAN Mon, Nov 8, 2021 128.27 137.45 127.20 135.44
279 NYSE ASAN Fri, Nov 5, 2021 131.47 134.00 124.13 128.07
278 NYSE ASAN Thu, Nov 4, 2021 126.72 135.24 126.01 131.67
277 NYSE ASAN Wed, Nov 3, 2021 128.98 133.93 127.69 132.44
276 NYSE ASAN Tue, Nov 2, 2021 134.61 135.75 127.56 128.19
275 NYSE ASAN Mon, Nov 1, 2021 137.99 138.40 133.28 135.28
274 NYSE ASAN Fri, Oct 29, 2021 130.28 136.28 130.24 135.80
273 NYSE ASAN Thu, Oct 28, 2021 125.85 133.30 124.71 131.83
272 NYSE ASAN Wed, Oct 27, 2021 125.90 132.30 124.36 124.90
271 NYSE ASAN Tue, Oct 26, 2021 139.00 139.00 121.45 125.62
270 NYSE ASAN Mon, Oct 25, 2021 135.09 139.98 134.49 136.23
269 NYSE ASAN Fri, Oct 22, 2021 136.00 136.00 128.29 134.07
268 NYSE ASAN Thu, Oct 21, 2021 130.50 139.00 130.36 136.02
267 NYSE ASAN Wed, Oct 20, 2021 129.00 130.35 124.30 129.78
266 NYSE ASAN Tue, Oct 19, 2021 118.26 131.50 117.73 127.65
265 NYSE ASAN Mon, Oct 18, 2021 116.19 119.21 115.63 117.90
264 NYSE ASAN Fri, Oct 15, 2021 118.05 118.89 113.09 116.10
263 NYSE ASAN Thu, Oct 14, 2021 116.27 120.66 115.31 116.24
262 NYSE ASAN Wed, Oct 13, 2021 111.43 115.70 111.30 114.83
261 NYSE ASAN Tue, Oct 12, 2021 106.11 112.90 106.00 110.15
260 NYSE ASAN Mon, Oct 11, 2021 103.79 108.17 102.25 105.90
259 NYSE ASAN Fri, Oct 8, 2021 111.56 111.75 104.31 105.45
258 NYSE ASAN Thu, Oct 7, 2021 109.98 111.88 108.17 108.87
257 NYSE ASAN Wed, Oct 6, 2021 102.52 110.30 101.13 108.19
256 NYSE ASAN Tue, Oct 5, 2021 100.34 104.31 100.00 103.16
255 NYSE ASAN Mon, Oct 4, 2021 100.81 103.67 98.51 99.85
254 NYSE ASAN Fri, Oct 1, 2021 104.13 104.30 98.06 101.87
253 NYSE ASAN Thu, Sep 30, 2021 103.66 106.00 101.59 103.84
252 NYSE ASAN Wed, Sep 29, 2021 106.32 108.80 103.20 103.23
251 NYSE ASAN Tue, Sep 28, 2021 110.15 111.10 101.09 102.25
250 NYSE ASAN Mon, Sep 27, 2021 118.00 118.65 113.75 113.99
249 NYSE ASAN Fri, Sep 24, 2021 123.15 124.21 118.20 120.02
248 NYSE ASAN Thu, Sep 23, 2021 121.90 124.85 118.18 124.48
247 NYSE ASAN Wed, Sep 22, 2021 112.68 120.54 112.50 119.49
246 NYSE ASAN Tue, Sep 21, 2021 120.92 122.08 111.33 113.78
245 NYSE ASAN Mon, Sep 20, 2021 115.59 119.00 113.00 118.90
244 NYSE ASAN Fri, Sep 17, 2021 118.99 121.38 115.12 118.26
243 NYSE ASAN Thu, Sep 16, 2021 109.00 119.99 108.95 117.86
242 NYSE ASAN Wed, Sep 15, 2021 107.00 109.55 103.71 109.32
241 NYSE ASAN Tue, Sep 14, 2021 102.48 106.50 101.86 106.50
240 NYSE ASAN Mon, Sep 13, 2021 100.96 107.10 99.98 101.45
239 NYSE ASAN Fri, Sep 10, 2021 98.00 102.70 97.60 97.61
238 NYSE ASAN Thu, Sep 9, 2021 92.17 98.29 92.11 97.36
237 NYSE ASAN Wed, Sep 8, 2021 93.67 95.35 91.03 92.09
236 NYSE ASAN Tue, Sep 7, 2021 94.09 97.23 91.59 94.53
235 NYSE ASAN Fri, Sep 3, 2021 88.44 94.81 88.40 93.85
234 NYSE ASAN Thu, Sep 2, 2021 87.89 90.34 78.31 89.16
233 NYSE ASAN Wed, Sep 1, 2021 75.83 79.19 74.18 77.28
232 NYSE ASAN Tue, Aug 31, 2021 77.40 77.50 74.89 75.55
231 NYSE ASAN Mon, Aug 30, 2021 79.00 79.00 76.03 77.87
230 NYSE ASAN Fri, Aug 27, 2021 76.19 78.79 75.37 77.39
229 NYSE ASAN Thu, Aug 26, 2021 76.59 77.50 73.38 74.83
228 NYSE ASAN Wed, Aug 25, 2021 75.07 76.98 73.57 76.63
227 NYSE ASAN Tue, Aug 24, 2021 78.37 80.28 75.17 75.90
226 NYSE ASAN Mon, Aug 23, 2021 74.95 78.53 73.44 77.18
225 NYSE ASAN Fri, Aug 20, 2021 75.05 76.19 72.83 74.40
224 NYSE ASAN Thu, Aug 19, 2021 75.94 77.42 74.57 74.98
223 NYSE ASAN Wed, Aug 18, 2021 76.31 79.90 76.00 77.90
222 NYSE ASAN Tue, Aug 17, 2021 73.27 77.00 72.22 76.17
221 NYSE ASAN Mon, Aug 16, 2021 76.35 76.69 71.70 74.56
220 NYSE ASAN Fri, Aug 13, 2021 78.15 78.18 75.33 76.43
219 NYSE ASAN Thu, Aug 12, 2021 73.95 80.74 73.21 78.80
218 NYSE ASAN Wed, Aug 11, 2021 73.64 75.01 72.28 74.47
217 NYSE ASAN Tue, Aug 10, 2021 75.00 75.94 71.52 72.36
216 NYSE ASAN Mon, Aug 9, 2021 75.70 76.59 74.01 74.66
215 NYSE ASAN Fri, Aug 6, 2021 77.42 78.14 73.58 75.70
214 NYSE ASAN Thu, Aug 5, 2021 73.02 78.98 72.63 78.10
213 NYSE ASAN Wed, Aug 4, 2021 72.00 73.70 71.71 72.90
212 NYSE ASAN Tue, Aug 3, 2021 71.10 73.87 70.74 72.33
211 NYSE ASAN Mon, Aug 2, 2021 71.06 72.59 68.18 71.31
210 NYSE ASAN Fri, Jul 30, 2021 70.62 71.95 69.20 71.06
209 NYSE ASAN Thu, Jul 29, 2021 70.30 72.40 69.81 71.28
208 NYSE ASAN Wed, Jul 28, 2021 67.05 70.90 67.05 70.10
207 NYSE ASAN Tue, Jul 27, 2021 74.55 74.81 63.01 66.00
206 NYSE ASAN Mon, Jul 26, 2021 72.33 76.10 71.37 74.15
205 NYSE ASAN Fri, Jul 23, 2021 72.91 73.65 70.79 72.32
204 NYSE ASAN Thu, Jul 22, 2021 70.97 74.49 70.46 73.64
203 NYSE ASAN Wed, Jul 21, 2021 69.11 70.20 66.15 69.69
202 NYSE ASAN Tue, Jul 20, 2021 67.01 68.96 65.43 68.30
201 NYSE ASAN Mon, Jul 19, 2021 62.79 67.15 61.97 67.02
200 NYSE ASAN Fri, Jul 16, 2021 67.18 67.48 63.90 64.98
199 NYSE ASAN Thu, Jul 15, 2021 67.48 68.93 65.30 66.52
198 NYSE ASAN Wed, Jul 14, 2021 68.94 70.11 67.07 67.11
197 NYSE ASAN Tue, Jul 13, 2021 67.19 69.63 66.53 68.78
196 NYSE ASAN Mon, Jul 12, 2021 68.99 69.19 63.32 66.94
195 NYSE ASAN Fri, Jul 9, 2021 67.41 68.57 66.27 68.11
194 NYSE ASAN Thu, Jul 8, 2021 65.00 67.59 63.85 66.39
193 NYSE ASAN Wed, Jul 7, 2021 69.01 69.48 65.31 66.88
192 NYSE ASAN Tue, Jul 6, 2021 67.56 71.00 67.40 68.51
191 NYSE ASAN Fri, Jul 2, 2021 62.50 67.41 62.12 67.16
190 NYSE ASAN Thu, Jul 1, 2021 63.18 64.19 60.63 61.33
189 NYSE ASAN Wed, Jun 30, 2021 63.60 64.31 62.03 62.03
188 NYSE ASAN Tue, Jun 29, 2021 63.15 64.93 62.46 63.68
187 NYSE ASAN Mon, Jun 28, 2021 63.00 64.26 60.43 61.42
186 NYSE ASAN Fri, Jun 25, 2021 61.84 63.83 61.31 62.73
185 NYSE ASAN Thu, Jun 24, 2021 58.90 61.72 58.66 59.75
184 NYSE ASAN Wed, Jun 23, 2021 55.58 60.95 55.58 58.61
183 NYSE ASAN Tue, Jun 22, 2021 55.60 58.36 54.69 56.01
182 NYSE ASAN Mon, Jun 21, 2021 57.70 61.32 57.25 59.57
181 NYSE ASAN Fri, Jun 18, 2021 54.78 57.86 54.22 57.80
180 NYSE ASAN Thu, Jun 17, 2021 49.46 54.83 49.00 53.62
179 NYSE ASAN Wed, Jun 16, 2021 47.34 50.70 47.00 49.51
178 NYSE ASAN Tue, Jun 15, 2021 46.00 47.47 45.34 46.82
177 NYSE ASAN Mon, Jun 14, 2021 47.07 48.45 46.09 46.27
176 NYSE ASAN Fri, Jun 11, 2021 45.50 46.57 44.55 46.47
175 NYSE ASAN Thu, Jun 10, 2021 42.43 46.21 42.24 45.94
174 NYSE ASAN Wed, Jun 9, 2021 40.40 41.56 39.81 41.15
173 NYSE ASAN Tue, Jun 8, 2021 38.06 40.07 37.72 39.72
172 NYSE ASAN Mon, Jun 7, 2021 37.42 41.07 37.00 38.59
171 NYSE ASAN Fri, Jun 4, 2021 40.32 41.37 38.01 39.19
170 NYSE ASAN Thu, Jun 3, 2021 36.07 36.88 35.26 36.79
169 NYSE ASAN Wed, Jun 2, 2021 37.09 37.54 36.50 36.86
168 NYSE ASAN Tue, Jun 1, 2021 36.75 37.12 35.35 37.00
167 NYSE ASAN Fri, May 28, 2021 37.00 37.70 36.08 36.78
166 NYSE ASAN Thu, May 27, 2021 35.80 36.95 34.50 36.84
165 NYSE ASAN Wed, May 26, 2021 35.70 36.85 35.70 36.10
164 NYSE ASAN Tue, May 25, 2021 35.85 36.36 35.11 35.86
163 NYSE ASAN Mon, May 24, 2021 34.27 35.99 34.00 35.63
162 NYSE ASAN Fri, May 21, 2021 34.36 35.59 33.25 34.63
161 NYSE ASAN Thu, May 20, 2021 32.12 33.57 31.92 33.05
160 NYSE ASAN Wed, May 19, 2021 29.97 32.26 29.89 32.15
159 NYSE ASAN Tue, May 18, 2021 31.00 31.95 30.37 31.28
158 NYSE ASAN Mon, May 17, 2021 29.13 30.51 28.58 30.46
157 NYSE ASAN Fri, May 14, 2021 28.35 29.59 28.00 29.41
156 NYSE ASAN Thu, May 13, 2021 28.60 29.59 27.46 28.15
155 NYSE ASAN Wed, May 12, 2021 28.61 29.43 27.86 28.50
154 NYSE ASAN Tue, May 11, 2021 27.20 29.64 26.00 29.30
153 NYSE ASAN Mon, May 10, 2021 28.55 29.31 27.20 28.58
152 NYSE ASAN Fri, May 7, 2021 29.00 30.26 28.73 28.79
151 NYSE ASAN Thu, May 6, 2021 29.67 29.88 27.39 28.51
150 NYSE ASAN Wed, May 5, 2021 30.96 31.35 29.80 30.24
149 NYSE ASAN Tue, May 4, 2021 31.20 31.37 29.91 30.76
148 NYSE ASAN Mon, May 3, 2021 33.32 33.47 31.40 31.72
147 NYSE ASAN Fri, Apr 30, 2021 32.44 33.73 32.44 33.32
146 NYSE ASAN Thu, Apr 29, 2021 34.01 34.09 32.19 33.44
145 NYSE ASAN Wed, Apr 28, 2021 33.62 34.13 33.36 33.73
144 NYSE ASAN Tue, Apr 27, 2021 33.99 34.40 33.61 33.97
143 NYSE ASAN Mon, Apr 26, 2021 33.18 34.30 32.84 34.17
142 NYSE ASAN Fri, Apr 23, 2021 32.33 33.68 32.28 33.21
141 NYSE ASAN Thu, Apr 22, 2021 32.26 33.30 31.92 32.13
140 NYSE ASAN Wed, Apr 21, 2021 31.00 32.44 30.89 31.82
139 NYSE ASAN Tue, Apr 20, 2021 31.56 31.90 30.32 31.27
138 NYSE ASAN Mon, Apr 19, 2021 33.07 33.64 31.32 31.66
137 NYSE ASAN Fri, Apr 16, 2021 33.71 34.00 32.76 33.54
136 NYSE ASAN Thu, Apr 15, 2021 33.97 34.35 33.41 33.86
135 NYSE ASAN Wed, Apr 14, 2021 34.43 35.06 32.86 33.42
134 NYSE ASAN Tue, Apr 13, 2021 34.41 35.05 34.10 34.51
133 NYSE ASAN Mon, Apr 12, 2021 33.60 33.99 32.41 33.83
132 NYSE ASAN Fri, Apr 9, 2021 33.35 34.07 32.90 33.90
131 NYSE ASAN Thu, Apr 8, 2021 33.48 33.73 32.47 33.30
130 NYSE ASAN Wed, Apr 7, 2021 33.65 33.98 32.51 33.08
129 NYSE ASAN Tue, Apr 6, 2021 32.00 33.66 31.68 33.46
128 NYSE ASAN Mon, Apr 5, 2021 31.13 32.19 30.25 32.13
127 NYSE ASAN Thu, Apr 1, 2021 29.50 30.86 29.34 30.81
126 NYSE ASAN Wed, Mar 31, 2021 27.46 28.87 27.26 28.58
125 NYSE ASAN Tue, Mar 30, 2021 25.85 27.31 25.41 27.28
124 NYSE ASAN Mon, Mar 29, 2021 27.54 27.54 26.06 26.16
123 NYSE ASAN Fri, Mar 26, 2021 27.64 28.10 25.80 27.39
122 NYSE ASAN Thu, Mar 25, 2021 27.38 27.91 26.36 27.66
121 NYSE ASAN Wed, Mar 24, 2021 29.31 29.45 27.75 28.13
120 NYSE ASAN Tue, Mar 23, 2021 30.04 30.28 29.10 29.44
119 NYSE ASAN Mon, Mar 22, 2021 29.63 30.74 29.63 29.95
118 NYSE ASAN Fri, Mar 19, 2021 30.03 30.38 28.66 29.50
117 NYSE ASAN Thu, Mar 18, 2021 32.17 32.99 30.20 30.32
116 NYSE ASAN Wed, Mar 17, 2021 33.00 33.85 31.45 33.03
115 NYSE ASAN Tue, Mar 16, 2021 32.75 33.59 32.49 33.34
114 NYSE ASAN Mon, Mar 15, 2021 32.00 33.49 31.89 32.70
113 NYSE ASAN Fri, Mar 12, 2021 32.69 32.88 31.40 32.17
112 NYSE ASAN Thu, Mar 11, 2021 35.83 36.19 33.05 33.94
111 NYSE ASAN Wed, Mar 10, 2021 33.25 34.35 31.91 31.92
110 NYSE ASAN Tue, Mar 9, 2021 30.64 33.30 30.64 32.83
109 NYSE ASAN Mon, Mar 8, 2021 30.17 32.30 28.95 29.67
108 NYSE ASAN Fri, Mar 5, 2021 31.41 31.41 26.72 30.71
107 NYSE ASAN Thu, Mar 4, 2021 31.72 32.96 29.29 30.56
106 NYSE ASAN Wed, Mar 3, 2021 35.29 35.29 32.09 32.29
105 NYSE ASAN Tue, Mar 2, 2021 37.22 37.61 34.78 35.13
104 NYSE ASAN Mon, Mar 1, 2021 35.57 37.06 35.39 36.97
103 NYSE ASAN Fri, Feb 26, 2021 34.50 35.08 33.45 34.63
102 NYSE ASAN Thu, Feb 25, 2021 35.53 36.25 34.67 35.03
101 NYSE ASAN Wed, Feb 24, 2021 37.01 37.20 34.86 36.05
100 NYSE ASAN Tue, Feb 23, 2021 35.90 36.86 33.06 36.54
99 NYSE ASAN Mon, Feb 22, 2021 40.55 40.98 38.31 38.52
98 NYSE ASAN Fri, Feb 19, 2021 40.75 43.72 40.75 41.42
97 NYSE ASAN Thu, Feb 18, 2021 38.80 40.78 37.90 40.48
96 NYSE ASAN Wed, Feb 17, 2021 41.20 41.27 38.90 40.20
95 NYSE ASAN Tue, Feb 16, 2021 42.50 43.64 40.55 40.98
94 NYSE ASAN Fri, Feb 12, 2021 40.20 42.13 39.25 41.49
93 NYSE ASAN Thu, Feb 11, 2021 39.73 40.18 38.51 38.75
92 NYSE ASAN Wed, Feb 10, 2021 39.09 40.08 38.11 39.73
91 NYSE ASAN Tue, Feb 9, 2021 41.00 41.34 38.70 38.87
90 NYSE ASAN Mon, Feb 8, 2021 39.50 40.20 39.16 40.00
89 NYSE ASAN Fri, Feb 5, 2021 39.00 39.55 38.29 39.08
88 NYSE ASAN Thu, Feb 4, 2021 38.30 38.87 37.60 38.64
87 NYSE ASAN Wed, Feb 3, 2021 37.50 38.34 37.01 38.13
86 NYSE ASAN Tue, Feb 2, 2021 36.21 37.08 35.87 36.70
85 NYSE ASAN Mon, Feb 1, 2021 35.61 36.81 34.76 35.46
84 NYSE ASAN Fri, Jan 29, 2021 34.86 36.26 34.29 35.37
83 NYSE ASAN Thu, Jan 28, 2021 35.46 36.20 33.53 35.32
82 NYSE ASAN Wed, Jan 27, 2021 38.00 38.00 34.85 35.00
81 NYSE ASAN Tue, Jan 26, 2021 38.72 39.40 38.09 38.31
80 NYSE ASAN Mon, Jan 25, 2021 39.00 39.21 37.35 38.35
79 NYSE ASAN Fri, Jan 22, 2021 39.31 40.01 38.85 38.97
78 NYSE ASAN Thu, Jan 21, 2021 39.88 40.12 39.28 39.68
77 NYSE ASAN Wed, Jan 20, 2021 39.73 40.08 38.90 39.57
76 NYSE ASAN Tue, Jan 19, 2021 39.75 40.11 38.90 39.70
75 NYSE ASAN Fri, Jan 15, 2021 37.08 39.70 37.08 38.63
74 NYSE ASAN Thu, Jan 14, 2021 37.05 38.16 36.41 37.14
73 NYSE ASAN Wed, Jan 13, 2021 35.00 38.76 34.98 36.48
72 NYSE ASAN Tue, Jan 12, 2021 32.95 35.07 32.37 34.98
71 NYSE ASAN Mon, Jan 11, 2021 31.00 32.80 30.86 32.08
70 NYSE ASAN Fri, Jan 8, 2021 29.36 31.61 29.25 31.58
69 NYSE ASAN Thu, Jan 7, 2021 28.11 29.71 28.05 28.90
68 NYSE ASAN Wed, Jan 6, 2021 28.25 28.25 27.27 28.03
67 NYSE ASAN Tue, Jan 5, 2021 28.71 29.66 28.02 28.55
66 NYSE ASAN Mon, Jan 4, 2021 30.00 30.23 28.20 29.00
65 NYSE ASAN Thu, Dec 31, 2020 28.96 30.00 28.58 29.55
64 NYSE ASAN Wed, Dec 30, 2020 28.91 29.28 28.45 29.12
63 NYSE ASAN Tue, Dec 29, 2020 28.93 29.00 28.01 28.62
62 NYSE ASAN Mon, Dec 28, 2020 30.12 30.36 28.60 28.81
61 NYSE ASAN Thu, Dec 24, 2020 30.00 30.38 29.88 30.05
60 NYSE ASAN Wed, Dec 23, 2020 30.50 30.73 29.76 30.01
59 NYSE ASAN Tue, Dec 22, 2020 31.28 31.38 29.90 30.36
58 NYSE ASAN Mon, Dec 21, 2020 30.00 31.37 29.94 31.12
57 NYSE ASAN Fri, Dec 18, 2020 30.73 31.00 29.94 30.34
56 NYSE ASAN Thu, Dec 17, 2020 28.94 30.77 28.94 30.27
55 NYSE ASAN Wed, Dec 16, 2020 28.78 29.22 28.03 29.12
54 NYSE ASAN Tue, Dec 15, 2020 28.00 28.88 27.65 28.67
53 NYSE ASAN Mon, Dec 14, 2020 28.75 28.85 27.40 28.10
52 NYSE ASAN Fri, Dec 11, 2020 28.00 28.78 27.32 28.40
51 NYSE ASAN Thu, Dec 10, 2020 31.45 32.51 28.95 29.10
50 NYSE ASAN Wed, Dec 9, 2020 29.20 30.15 27.20 28.34
49 NYSE ASAN Tue, Dec 8, 2020 29.70 29.95 27.72 29.02
48 NYSE ASAN Mon, Dec 7, 2020 28.13 30.27 28.13 29.70
47 NYSE ASAN Fri, Dec 4, 2020 27.35 27.95 26.35 26.50
46 NYSE ASAN Thu, Dec 3, 2020 26.71 28.58 26.65 27.17
45 NYSE ASAN Wed, Dec 2, 2020 27.95 27.96 25.79 26.71
44 NYSE ASAN Tue, Dec 1, 2020 28.00 28.09 26.52 27.12
43 NYSE ASAN Mon, Nov 30, 2020 27.93 29.00 26.81 27.95
42 NYSE ASAN Fri, Nov 27, 2020 27.00 28.20 25.58 27.88
41 NYSE ASAN Wed, Nov 25, 2020 23.16 25.85 22.80 25.82
40 NYSE ASAN Tue, Nov 24, 2020 22.02 23.40 21.46 22.88
39 NYSE ASAN Mon, Nov 23, 2020 22.30 22.40 21.50 22.02
38 NYSE ASAN Fri, Nov 20, 2020 21.94 22.34 21.88 22.14
37 NYSE ASAN Thu, Nov 19, 2020 22.59 22.99 21.56 22.00
36 NYSE ASAN Wed, Nov 18, 2020 23.51 23.70 22.61 22.72
35 NYSE ASAN Tue, Nov 17, 2020 23.08 23.60 22.53 23.35
34 NYSE ASAN Mon, Nov 16, 2020 22.56 23.63 22.43 22.86
33 NYSE ASAN Fri, Nov 13, 2020 21.31 22.44 21.31 22.40
32 NYSE ASAN Thu, Nov 12, 2020 21.68 21.86 20.57 21.31
31 NYSE ASAN Wed, Nov 11, 2020 21.56 22.10 21.50 21.55
30 NYSE ASAN Tue, Nov 10, 2020 22.85 23.04 21.26 21.37
29 NYSE ASAN Mon, Nov 9, 2020 23.46 24.17 22.84 22.95
28 NYSE ASAN Fri, Nov 6, 2020 22.94 24.55 22.52 23.39
27 NYSE ASAN Thu, Nov 5, 2020 22.16 23.50 22.16 22.97
26 NYSE ASAN Wed, Nov 4, 2020 22.47 22.75 21.41 22.16
25 NYSE ASAN Tue, Nov 3, 2020 21.90 22.69 21.74 22.20
24 NYSE ASAN Mon, Nov 2, 2020 21.95 22.34 21.50 21.95
23 NYSE ASAN Fri, Oct 30, 2020 22.93 23.03 21.40 22.11
22 NYSE ASAN Thu, Oct 29, 2020 23.60 23.89 22.86 23.18
21 NYSE ASAN Wed, Oct 28, 2020 23.40 23.72 22.86 23.48
20 NYSE ASAN Tue, Oct 27, 2020 24.01 24.20 23.48 23.51
19 NYSE ASAN Mon, Oct 26, 2020 23.51 24.54 23.50 23.63
18 NYSE ASAN Fri, Oct 23, 2020 24.32 24.32 22.95 23.51
17 NYSE ASAN Thu, Oct 22, 2020 24.03 24.23 23.75 24.00
16 NYSE ASAN Wed, Oct 21, 2020 24.25 24.68 23.88 24.19
15 NYSE ASAN Tue, Oct 20, 2020 24.04 24.36 23.80 24.10
14 NYSE ASAN Mon, Oct 19, 2020 24.25 24.30 23.65 23.90
13 NYSE ASAN Fri, Oct 16, 2020 23.88 24.50 23.41 23.98
12 NYSE ASAN Thu, Oct 15, 2020 22.90 24.10 22.90 23.97
11 NYSE ASAN Wed, Oct 14, 2020 24.05 24.08 22.93 23.35
10 NYSE ASAN Tue, Oct 13, 2020 24.52 25.03 24.30 24.38
9 NYSE ASAN Mon, Oct 12, 2020 25.71 25.89 24.38 24.88
8 NYSE ASAN Fri, Oct 9, 2020 26.03 26.49 25.54 25.70
7 NYSE ASAN Thu, Oct 8, 2020 26.25 27.16 26.06 26.53
6 NYSE ASAN Wed, Oct 7, 2020 25.75 26.57 25.01 26.48
5 NYSE ASAN Tue, Oct 6, 2020 25.11 26.69 24.70 26.00
4 NYSE ASAN Mon, Oct 5, 2020 25.72 25.84 25.00 25.19
3 NYSE ASAN Fri, Oct 2, 2020 24.94 26.00 24.94 25.91
2 NYSE ASAN Thu, Oct 1, 2020 27.26 27.44 25.80 26.13
1 NYSE ASAN Wed, Sep 30, 2020 27.00 29.96 26.75 28.80
# 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