AS Historical Prices

Summary

Key Stock Metrics

10.11

(August 5, 2024)

52-Week Low

34.00

(January 30, 2025)

52-Week High

34.00

(January 30, 2025)

All-Time High

26.98

(March 12, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2024-02-01 13.40 13.80 13.10 13.40 18656418
2024-02-02 13.55 15.12 13.55 14.95 10039451
2024-02-05 15.39 15.47 14.35 14.60 3585114
2024-02-06 14.84 15.52 14.55 15.13 3337971
2024-02-07 15.20 15.23 14.68 15.05 1624173
2024-02-08 15.10 15.18 14.90 15.18 1208443
2024-02-09 15.37 15.39 14.73 14.94 825037
2024-02-12 15.02 15.04 14.51 14.91 1142739
2024-02-13 14.64 14.72 14.36 14.50 519236
2024-02-14 14.79 15.00 14.65 14.85 641018
2024-02-15 14.96 15.50 14.96 15.50 1027871
2024-02-16 15.59 16.35 15.44 15.97 1413738
2024-02-20 15.98 15.98 14.80 14.97 1224373
2024-02-21 15.06 15.21 14.66 14.75 697763
2024-02-22 14.99 15.35 14.80 15.02 682452
2024-02-23 15.11 15.70 14.95 15.54 874852
2024-02-26 16.00 16.48 15.58 16.10 3320867
2024-02-27 16.35 16.54 15.95 15.99 1378219
2024-02-28 15.96 16.50 15.90 16.05 818366
2024-02-29 16.30 17.29 16.15 16.32 2178906
2024-03-01 16.62 18.10 16.62 17.66 3628905
2024-03-04 17.80 18.23 17.34 17.34 2544372
2024-03-05 16.00 16.57 15.52 16.45 5495089
2024-03-06 16.63 16.63 14.71 15.16 3123029
2024-03-07 15.24 15.30 14.76 15.06 1439599
2024-03-08 15.10 15.90 15.04 15.49 762314
2024-03-11 15.53 16.30 15.50 16.16 952314
2024-03-12 16.18 16.36 15.73 15.96 954543
2024-03-13 15.90 16.46 15.90 16.23 617227
2024-03-14 16.30 16.60 15.39 15.54 864614
2024-03-15 15.50 15.60 15.02 15.13 890098
2024-03-18 15.20 15.66 15.05 15.06 1048407
2024-03-19 15.13 15.32 14.92 15.08 774446
2024-03-20 15.07 15.67 15.05 15.47 1179253
2024-03-21 15.60 15.84 15.42 15.81 726093
2024-03-22 15.60 16.38 15.37 16.27 1282403
2024-03-25 16.17 16.98 16.12 16.68 1540919
2024-03-26 16.69 17.28 16.51 16.70 2064334
2024-03-27 16.75 16.98 16.06 16.06 1205359
2024-03-28 16.11 16.51 15.97 16.30 1544048
2024-04-01 16.19 16.90 15.46 15.76 3340819
2024-04-02 15.60 15.65 15.30 15.50 2168975
2024-04-03 15.44 15.94 15.44 15.71 1231717
2024-04-04 15.78 16.10 15.30 15.51 1173691
2024-04-05 15.70 15.70 15.23 15.34 872404
2024-04-08 15.11 15.13 14.27 14.52 2920812
2024-04-09 14.49 14.94 14.36 14.94 951369
2024-04-10 14.61 15.22 14.45 14.82 960713
2024-04-11 14.89 15.11 14.54 15.05 775314
2024-04-12 14.68 14.85 14.03 14.19 1479829
2024-04-15 14.43 14.70 13.49 13.64 4451594
2024-04-16 13.71 13.76 13.39 13.57 1542484
2024-04-17 13.57 13.74 13.16 13.35 1487881
2024-04-18 13.31 13.79 13.10 13.63 1650465
2024-04-19 13.60 13.78 13.36 13.77 1439372
2024-04-22 13.88 14.00 13.71 13.82 1525091
2024-04-23 14.10 14.45 13.95 14.14 1506659
2024-04-24 14.25 14.44 14.06 14.33 962379
2024-04-25 14.31 14.69 14.16 14.55 2102498
2024-04-26 14.82 15.34 14.79 15.04 2274557
2024-04-29 15.03 15.30 14.85 15.21 1640184
2024-04-30 15.12 15.12 14.17 14.28 1431230
2024-05-01 14.19 14.25 13.75 13.87 2103901
2024-05-02 14.03 14.49 13.96 14.48 2099726
2024-05-03 14.61 14.69 14.20 14.48 1399250
2024-05-06 14.61 14.69 14.45 14.54 848394
2024-05-07 14.57 14.77 14.29 14.70 886513
2024-05-08 14.50 14.70 13.85 13.90 1097132
2024-05-09 13.94 14.29 13.85 14.25 1098200
2024-05-10 14.41 14.89 14.39 14.81 1228873
2024-05-13 14.80 15.10 14.57 14.92 1270821
2024-05-14 14.88 15.09 14.68 15.08 859324
2024-05-15 15.29 16.00 15.19 15.98 2025048
2024-05-16 15.97 16.43 15.97 16.25 2179164
2024-05-17 16.18 16.29 15.89 16.15 1423386
2024-05-20 16.02 16.15 15.92 16.03 2289562
2024-05-21 16.23 16.26 14.44 14.76 4567045
2024-05-22 14.94 15.18 14.86 15.01 1690229
2024-05-23 15.06 15.15 14.90 14.90 1147600
2024-05-24 14.88 14.98 14.57 14.82 1058940
2024-05-28 14.93 15.23 14.85 15.22 1395020
2024-05-29 15.09 15.26 15.00 15.06 1046040
2024-05-30 15.16 15.38 14.99 15.03 1198402
2024-05-31 15.00 15.37 14.91 15.37 850423
2024-06-03 15.50 15.57 15.13 15.32 687856
2024-06-04 15.21 15.24 15.10 15.14 680007
2024-06-05 15.25 15.48 15.08 15.46 1018811
2024-06-06 15.26 15.49 15.05 15.14 873485
2024-06-07 15.10 15.10 14.67 14.69 1034497
2024-06-10 14.68 14.80 14.58 14.69 781246
2024-06-11 14.56 14.58 14.17 14.31 714926
2024-06-12 14.53 14.58 14.36 14.41 609025
2024-06-13 14.30 14.43 14.25 14.33 805083
2024-06-14 14.20 14.47 14.16 14.45 862767
2024-06-17 14.40 14.72 14.37 14.70 637291
2024-06-18 14.71 14.77 14.57 14.67 563788
2024-06-20 14.70 14.72 14.08 14.17 1003688
2024-06-21 14.12 14.26 13.93 14.18 1351341
2024-06-24 14.21 14.35 14.07 14.17 722522
2024-06-25 14.24 14.49 14.07 14.09 972771
2024-06-26 14.02 14.20 13.98 14.12 939904
2024-06-27 14.07 14.07 12.84 13.10 3439226
2024-06-28 13.14 13.23 12.54 12.57 9482488
2024-07-01 12.58 12.63 12.25 12.41 1708210
2024-07-02 12.38 12.43 12.21 12.42 1046855
2024-07-03 12.46 12.55 12.33 12.53 466532
2024-07-05 12.44 12.45 11.91 11.99 1515541
2024-07-08 11.96 12.06 11.33 11.35 2126339
2024-07-09 11.38 11.63 11.16 11.43 1592693
2024-07-10 11.43 11.46 10.93 11.26 1230775
2024-07-11 11.37 11.98 11.37 11.91 1788285
2024-07-12 12.00 12.22 11.92 11.95 1540153
2024-07-15 11.92 11.92 11.34 11.38 1602364
2024-07-16 11.25 11.35 11.03 11.21 2430805
2024-07-17 11.27 11.75 11.20 11.65 1955475
2024-07-18 11.61 11.79 11.22 11.23 901339
2024-07-19 11.13 11.32 11.00 11.00 862863
2024-07-22 11.11 11.26 10.82 11.20 1239583
2024-07-23 11.07 11.18 10.85 10.87 2623283
2024-07-24 10.82 11.20 10.75 10.84 1164822
2024-07-25 10.83 11.07 10.47 10.86 1239382
2024-07-26 10.92 11.24 10.88 11.04 850477
2024-07-29 11.10 11.52 11.09 11.26 944464
2024-07-30 11.31 11.59 11.22 11.43 1004524
2024-07-31 11.60 11.78 11.46 11.61 557619
2024-08-01 11.63 11.63 10.65 10.78 992057
2024-08-02 10.60 10.77 10.32 10.75 1245779
2024-08-05 10.11 10.53 10.11 10.47 798971
2024-08-06 10.47 10.81 10.35 10.72 902099
2024-08-07 10.88 11.67 10.87 11.31 1514377
2024-08-08 11.42 11.78 11.42 11.66 859860
2024-08-09 11.66 11.86 11.41 11.47 710734
2024-08-12 11.52 11.70 11.27 11.42 933459
2024-08-13 11.43 11.45 11.10 11.14 987368
2024-08-14 11.15 11.28 11.03 11.27 1550635
2024-08-15 11.64 11.78 11.56 11.66 901808
2024-08-16 11.63 11.68 11.31 11.46 987840
2024-08-19 11.58 12.51 11.58 12.35 2241111
2024-08-20 13.64 14.25 13.37 13.63 6833682
2024-08-21 13.79 14.38 13.77 14.15 3152834
2024-08-22 14.16 14.36 13.74 13.83 1322953
2024-08-23 13.90 14.40 13.60 14.12 1829746
2024-08-26 14.13 14.28 13.88 14.17 939109
2024-08-27 14.28 14.64 14.10 14.18 1128634
2024-08-28 14.12 14.12 13.72 13.91 596470
2024-08-29 14.03 14.11 13.85 13.85 489887
2024-08-30 14.10 14.11 13.65 13.65 706250
2024-09-03 13.51 13.77 13.16 13.39 1158156
2024-09-04 13.35 13.92 13.34 13.81 753619
2024-09-05 13.91 14.35 13.79 14.13 1335785
2024-09-06 14.10 14.33 13.70 14.02 1317471
2024-09-09 14.23 14.60 14.00 14.40 1519062
2024-09-10 14.35 14.49 13.52 13.73 1875840
2024-09-11 13.74 13.91 13.43 13.90 1019520
2024-09-12 13.82 14.13 13.80 14.11 1074143
2024-09-13 14.16 14.53 14.16 14.51 656467
2024-09-16 14.55 14.59 14.36 14.39 575153
2024-09-17 14.53 14.99 14.51 14.89 925453
2024-09-18 14.89 15.17 14.73 14.85 1208219
2024-09-19 15.10 15.25 14.76 15.03 2492627
2024-09-20 14.88 15.15 14.68 15.14 4466975
2024-09-23 15.05 15.12 14.69 14.93 1120506
2024-09-24 15.09 15.67 15.09 15.21 1970483
2024-09-25 15.21 15.26 15.00 15.10 1414638
2024-09-26 16.01 16.20 15.58 15.88 3376381
2024-09-27 15.90 16.54 15.77 16.38 2364023
2024-09-30 16.57 16.74 15.90 15.95 2207046
2024-10-01 16.03 16.50 15.96 16.44 1502303
2024-10-02 16.69 16.72 16.20 16.57 1349258
2024-10-03 16.25 16.72 16.10 16.60 1488922
2024-10-04 16.80 17.25 16.79 17.21 1171905
2024-10-07 17.49 17.49 16.90 17.17 1239654
2024-10-08 16.73 18.59 16.72 18.35 3853270
2024-10-09 18.17 19.60 18.17 19.28 3978736
2024-10-10 19.43 19.73 18.99 19.49 6201127
2024-10-11 19.40 19.60 19.21 19.56 2440136
2024-10-14 18.69 19.43 18.41 19.33 4111426
2024-10-15 19.11 19.33 17.94 18.04 3868032
2024-10-16 18.13 18.75 18.00 18.62 2355415
2024-10-17 18.55 18.79 18.36 18.37 1012982
2024-10-18 18.70 19.01 18.60 18.90 1095468
2024-10-21 18.87 19.24 18.65 18.86 1355000
2024-10-22 18.74 19.17 18.44 18.45 1171235
2024-10-23 18.35 18.40 17.32 17.62 3908541
2024-10-24 17.71 18.21 17.57 17.89 1631312
2024-10-25 18.04 18.40 18.01 18.16 1061563
2024-10-28 18.29 18.58 17.90 17.98 1111710
2024-10-29 17.80 18.38 17.69 18.22 1117184
2024-10-30 18.22 18.22 17.47 17.62 3457396
2024-10-31 17.60 18.07 17.44 17.85 1841448
2024-11-01 18.18 18.19 17.75 17.82 1224694
2024-11-04 17.99 19.09 17.99 18.71 2220573
2024-11-05 18.93 19.07 18.50 18.71 1318419
2024-11-06 18.15 18.61 17.84 18.05 2110740
2024-11-07 18.43 19.51 18.31 19.40 3183935
2024-11-08 19.04 19.57 18.75 19.37 1619623
2024-11-11 19.87 20.65 19.42 20.58 2270802
2024-11-12 20.53 20.68 19.55 19.97 1798014
2024-11-13 20.11 20.40 19.68 19.70 1644568
2024-11-14 19.82 20.28 19.77 19.92 1188874
2024-11-15 19.88 20.02 19.20 19.33 1677614
2024-11-18 19.50 20.18 19.44 19.54 3434870
2024-11-19 20.10 20.90 18.56 20.67 7635062
2024-11-20 21.28 21.69 20.42 20.96 4436805
2024-11-21 21.14 23.99 21.14 23.69 5152233
2024-11-22 23.88 24.60 23.52 24.30 4158033
2024-11-25 24.70 25.94 24.66 25.51 3157790
2024-11-26 25.43 25.67 25.00 25.60 1452870
2024-11-27 25.83 26.00 25.40 25.87 1839480
2024-11-29 26.03 26.85 25.55 26.33 1542160
2024-12-02 26.33 26.52 25.82 26.13 1476036
2024-12-03 24.37 25.88 24.28 25.73 4237818
2024-12-04 25.74 26.48 25.18 25.59 4495174
2024-12-05 24.02 25.18 24.00 24.90 17232023
2024-12-06 25.22 25.41 24.74 25.01 4857742
2024-12-09 26.20 26.43 25.22 25.79 5302389
2024-12-10 25.63 26.50 25.42 25.64 3164257
2024-12-11 25.64 26.05 25.35 25.76 2061836
2024-12-12 26.12 27.65 26.11 26.88 5053292
2024-12-13 26.90 27.79 26.88 27.65 2827409
2024-12-16 27.12 28.00 27.03 27.65 2632408
2024-12-17 27.59 29.43 27.39 28.74 3336713
2024-12-18 28.94 29.40 27.68 27.69 2735345
2024-12-19 28.10 28.15 27.21 27.50 2870938
2024-12-20 27.34 28.62 27.18 28.18 1871836
2024-12-23 28.62 28.79 28.10 28.56 2375874
2024-12-24 28.61 28.85 28.29 28.78 636797
2024-12-26 28.65 29.00 28.25 28.79 885406
2024-12-27 28.59 28.65 28.14 28.42 1706465
2024-12-30 27.84 28.62 27.49 28.40 2542374
2024-12-31 28.38 28.78 27.93 27.96 1370416
2025-01-02 28.22 29.00 28.03 28.85 3046165
2025-01-03 29.09 29.76 28.66 29.49 3903008
2025-01-06 29.98 31.32 29.58 29.86 3789204
2025-01-07 30.16 30.35 29.33 29.74 2665664
2025-01-08 29.78 30.94 29.15 30.53 2607759
2025-01-10 30.32 30.97 29.71 30.89 3050219
2025-01-13 28.50 29.88 28.03 29.10 4845601
2025-01-14 29.76 29.98 28.20 28.88 2972204
2025-01-15 29.69 29.70 29.07 29.55 1751796
2025-01-16 29.64 30.12 29.42 29.90 1641165
2025-01-17 29.91 30.03 29.17 29.76 1879276
2025-01-21 30.00 31.13 29.61 31.06 2199530
2025-01-22 31.38 31.60 30.53 30.78 2340575
2025-01-23 30.76 31.00 30.10 30.86 2087324
2025-01-24 31.05 31.06 30.54 30.58 1950370
2025-01-27 30.00 30.65 29.74 30.44 1383903
2025-01-28 30.55 31.97 30.55 31.90 2707354
2025-01-29 31.90 32.98 31.90 32.77 2206995
2025-01-30 33.06 34.00 32.69 33.78 2548874
2025-01-31 33.37 33.40 31.81 31.97 2825248
2025-02-03 31.20 31.82 30.20 30.94 4310989
2025-02-04 31.14 31.87 30.80 31.66 2496451
2025-02-05 31.69 32.40 31.46 31.84 2171196
2025-02-06 32.33 32.90 31.84 32.57 2792815
2025-02-07 32.59 32.60 30.56 30.94 2366990
2025-02-10 31.00 31.04 29.86 30.61 3460795
2025-02-11 30.10 30.40 28.49 29.47 4189072
2025-02-12 29.54 30.35 29.25 30.13 3688980
2025-02-13 30.48 31.86 30.40 30.88 2566441
2025-02-14 30.75 31.45 30.30 30.99 1768446
2025-02-18 31.00 31.50 30.78 31.22 2558461
2025-02-19 30.77 30.78 29.78 30.59 2389590
2025-02-20 30.49 30.49 29.15 29.34 3175018
2025-02-21 29.47 29.50 28.17 28.60 4578852
2025-02-24 29.06 29.33 27.97 28.60 6550108
2025-02-25 26.40 29.83 26.07 28.83 6876012
2025-02-26 29.50 31.44 29.15 30.31 5515881
2025-02-27 30.31 30.48 28.54 28.56 4791665
2025-02-28 28.34 29.93 28.32 29.89 3901314
2025-03-03 30.50 31.09 29.54 29.79 4058830
2025-03-04 28.98 29.55 28.16 28.94 3811515
2025-03-05 29.28 29.83 28.80 29.45 2629642
2025-03-06 29.02 29.58 27.90 28.29 2663056
2025-03-07 28.26 28.71 26.13 26.92 6418849
2025-03-10 26.25 26.39 25.04 25.60 7007952
2025-03-11 25.78 26.90 25.43 26.75 7251048
2025-03-12 27.64 28.18 26.40 26.98 2916467

Explore More About AS