Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Asset Entities Inc (ASST) Historical Prices: Free Download & Interactive Data Table 2025

ASST Historical Prices

Summary

Key Stock Metrics

0.34

(December 20, 2024)

52-Week Low

13.42

(May 22, 2025)

52-Week High

13.42

(May 22, 2025)

All-Time High

4.30

(September 19, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2023-02-03 5.88 6.98 3.03 3.55 2463379
2023-02-06 2.92 3.02 2.54 2.55 575125
2023-02-07 2.50 2.65 2.40 2.43 149952
2023-02-08 2.40 2.55 2.18 2.20 212950
2023-02-09 2.22 2.27 1.81 1.87 366957
2023-02-10 1.78 1.82 1.72 1.74 84397
2023-02-13 1.75 2.34 1.73 1.83 775772
2023-02-14 1.96 1.96 1.68 1.77 225907
2023-02-15 1.78 1.86 1.69 1.79 194532
2023-02-16 1.74 1.80 1.62 1.66 79079
2023-02-17 1.66 1.75 1.65 1.74 41305
2023-02-21 1.76 1.76 1.63 1.65 39005
2023-02-22 1.66 1.78 1.65 1.67 39063
2023-02-23 1.72 1.75 1.62 1.71 34446
2023-02-24 1.67 1.70 1.54 1.55 38526
2023-02-27 1.62 2.36 1.54 2.21 3345905
2023-02-28 2.05 2.14 1.43 1.66 793376
2023-03-01 1.66 2.14 1.62 1.90 867922
2023-03-02 1.80 2.14 1.80 2.04 370347
2023-03-03 2.04 3.00 1.94 2.11 2535035
2023-03-06 1.94 1.95 1.66 1.86 283094
2023-03-07 1.82 1.89 1.78 1.83 58706
2023-03-08 1.78 1.83 1.67 1.75 179380
2023-03-09 1.79 1.82 1.74 1.78 24858
2023-03-10 1.70 1.78 1.61 1.74 106268
2023-03-13 1.76 1.76 1.53 1.64 37612
2023-03-14 1.60 1.76 1.60 1.71 51717
2023-03-15 1.74 1.74 1.59 1.65 11522
2023-03-16 1.60 1.63 1.53 1.60 41418
2023-03-17 1.77 1.78 1.57 1.59 109793
2023-03-20 1.61 2.00 1.61 1.75 606484
2023-03-21 1.81 1.93 1.66 1.89 189317
2023-03-22 1.83 1.83 1.68 1.75 84334
2023-03-23 1.78 1.82 1.67 1.68 43773
2023-03-24 1.68 1.76 1.56 1.67 47376
2023-03-27 1.69 1.70 1.51 1.56 95379
2023-03-28 1.56 1.58 1.48 1.48 54654
2023-03-29 1.44 1.59 1.42 1.45 75250
2023-03-30 1.43 1.51 1.41 1.45 38162
2023-03-31 1.43 1.43 1.24 1.30 58935
2023-04-03 1.26 1.26 1.10 1.14 162562
2023-04-04 1.11 1.14 1.05 1.08 43356
2023-04-05 1.08 1.08 0.83 0.90 159715
2023-04-06 0.88 1.03 0.85 0.94 151351
2023-04-10 0.96 1.01 0.86 0.91 33377
2023-04-11 0.96 0.96 0.90 0.91 23604
2023-04-12 0.93 0.93 0.85 0.86 30564
2023-04-13 0.86 1.03 0.86 0.97 78491
2023-04-14 0.97 1.14 0.96 1.10 254890
2023-04-17 1.17 1.22 1.10 1.12 89149
2023-04-18 1.11 1.15 1.01 1.11 62890
2023-04-19 1.10 1.14 1.06 1.10 15956
2023-04-20 1.11 1.14 1.01 1.03 75872
2023-04-21 1.07 2.09 1.05 1.16 12347728
2023-04-24 1.05 1.14 0.88 0.91 642399
2023-04-25 0.89 1.05 0.89 1.00 480823
2023-04-26 0.97 0.98 0.88 0.88 116293
2023-04-27 0.91 0.94 0.81 0.88 206301
2023-04-28 0.90 0.93 0.82 0.89 78764
2023-05-01 0.86 0.93 0.86 0.89 60594
2023-05-02 0.89 0.91 0.85 0.91 55322
2023-05-03 0.91 1.05 0.88 0.95 171736
2023-05-04 0.99 1.00 0.93 0.96 91633
2023-05-05 0.92 1.00 0.92 0.95 23044
2023-05-08 0.98 0.98 0.92 0.96 45414
2023-05-09 0.95 1.00 0.89 0.93 71123
2023-05-10 1.06 1.13 0.95 0.99 466745
2023-05-11 1.02 1.05 0.96 1.01 150909
2023-05-12 1.03 1.05 0.97 0.98 69169
2023-05-15 1.04 1.05 1.00 1.03 34563
2023-05-16 1.02 1.02 0.91 0.96 58025
2023-05-17 1.00 1.00 0.95 0.99 23568
2023-05-18 0.98 0.98 0.94 0.94 18747
2023-05-19 1.02 1.02 0.87 0.89 45412
2023-05-22 0.90 0.91 0.83 0.86 32198
2023-05-23 0.87 0.96 0.82 0.95 188600
2023-05-24 0.93 1.17 0.86 1.14 1165799
2023-05-25 1.06 1.15 1.00 1.10 274916
2023-05-26 1.11 1.11 0.92 0.96 166342
2023-05-30 0.94 1.10 0.90 1.02 211794
2023-05-31 1.04 1.04 1.00 1.03 74323
2023-06-01 1.03 1.03 0.96 0.99 59792
2023-06-02 1.00 1.03 1.00 1.00 41326
2023-06-05 1.06 1.30 1.02 1.12 982667
2023-06-06 1.16 1.25 1.11 1.16 250758
2023-06-07 1.14 1.25 1.08 1.24 916450
2023-06-08 1.33 1.40 1.15 1.37 1613907
2023-06-09 1.37 1.37 1.04 1.15 671657
2023-06-12 3.01 3.49 1.93 2.02 90903224
2023-06-13 1.70 2.40 1.61 1.80 8888720
2023-06-14 1.98 2.34 1.88 1.98 7182051
2023-06-15 2.00 2.23 1.93 2.11 1252872
2023-06-16 2.19 2.20 1.95 2.14 656168
2023-06-20 2.08 2.30 1.95 2.00 1461365
2023-06-21 1.98 2.78 1.82 2.38 4423228
2023-06-22 2.02 2.58 2.01 2.43 885501
2023-06-23 2.33 2.55 2.27 2.48 344296
2023-06-26 2.31 2.46 1.83 1.89 741288
2023-06-27 1.83 1.99 1.83 1.87 178164
2023-06-28 1.89 1.97 1.76 1.76 482433
2023-06-29 1.85 1.88 1.76 1.81 225344
2023-06-30 1.83 1.83 1.71 1.74 224726
2023-07-03 1.78 1.84 1.74 1.74 98318
2023-07-05 1.86 1.97 1.75 1.90 238774
2023-07-06 1.85 1.92 1.77 1.83 171001
2023-07-07 1.78 1.86 1.70 1.74 144116
2023-07-10 1.77 1.80 1.57 1.65 225736
2023-07-11 1.65 1.70 1.27 1.33 1113957
2023-07-12 1.33 1.38 1.31 1.33 259695
2023-07-13 1.34 1.53 1.33 1.43 317569
2023-07-14 1.42 1.47 1.40 1.45 105905
2023-07-17 1.47 1.47 1.35 1.37 65233
2023-07-18 1.33 1.38 1.22 1.28 90400
2023-07-19 1.28 1.31 1.23 1.25 53291
2023-07-20 1.24 1.28 1.22 1.27 32595
2023-07-21 1.30 1.30 1.20 1.20 27062
2023-07-24 1.20 1.21 1.17 1.19 42382
2023-07-25 1.18 1.21 1.18 1.18 32315
2023-07-26 1.18 1.19 1.07 1.16 92542
2023-07-27 1.13 1.19 1.08 1.09 28153
2023-07-28 1.17 1.17 1.09 1.15 29910
2023-07-31 1.14 1.26 1.12 1.21 81047
2023-08-01 1.25 1.27 1.10 1.10 80243
2023-08-02 1.12 1.15 1.10 1.11 39558
2023-08-03 1.14 1.14 1.09 1.12 40645
2023-08-04 1.09 1.18 1.09 1.13 40637
2023-08-07 1.11 1.14 1.06 1.06 12312
2023-08-08 1.10 1.10 1.05 1.07 20428
2023-08-09 1.08 1.14 1.05 1.12 46996
2023-08-10 1.09 1.09 1.01 1.02 51517
2023-08-11 1.03 1.10 1.02 1.03 32513
2023-08-14 1.04 1.06 1.02 1.02 10625
2023-08-15 1.00 1.06 0.95 1.00 94806
2023-08-16 0.98 0.98 0.85 0.85 80329
2023-08-17 0.90 0.90 0.67 0.81 110873
2023-08-18 0.79 0.81 0.71 0.74 62241
2023-08-21 0.78 0.78 0.71 0.71 16731
2023-08-22 0.71 0.78 0.60 0.61 35391
2023-08-23 0.60 0.66 0.60 0.61 35056
2023-08-24 0.66 0.67 0.60 0.61 20206
2023-08-25 0.65 0.65 0.61 0.62 23339
2023-08-28 0.63 0.72 0.63 0.68 50102
2023-08-29 0.70 0.73 0.69 0.72 24235
2023-08-30 0.73 0.74 0.67 0.71 16248
2023-08-31 0.70 0.74 0.67 0.73 19848
2023-09-01 0.74 0.74 0.69 0.69 39412
2023-09-05 0.68 0.71 0.62 0.64 64202
2023-09-06 0.65 0.70 0.60 0.61 33986
2023-09-07 0.61 0.65 0.61 0.61 37260
2023-09-08 0.60 0.68 0.60 0.65 9551
2023-09-11 0.62 0.62 0.61 0.61 1000
2023-09-12 0.69 0.69 0.62 0.62 4099
2023-09-13 0.63 0.66 0.60 0.62 8278
2023-09-14 0.67 0.67 0.53 0.62 30584
2023-09-15 0.56 0.69 0.56 0.59 26573
2023-09-18 0.60 0.62 0.53 0.58 49344
2023-09-19 0.57 0.57 0.52 0.54 15021
2023-09-20 0.52 0.64 0.52 0.54 19305
2023-09-21 0.56 0.60 0.52 0.56 5091
2023-09-22 0.52 0.60 0.46 0.50 53058
2023-09-25 0.52 0.56 0.45 0.51 19369
2023-09-26 0.54 0.54 0.48 0.49 13723
2023-09-27 0.49 0.56 0.48 0.54 57261
2023-09-28 0.50 0.52 0.48 0.48 116187
2023-09-29 0.55 0.55 0.46 0.50 61223
2023-10-02 0.50 0.52 0.43 0.49 48134
2023-10-03 0.43 0.50 0.43 0.44 66277
2023-10-04 0.42 0.45 0.37 0.37 85170
2023-10-05 0.39 0.39 0.31 0.33 77654
2023-10-06 0.36 0.37 0.32 0.33 121496
2023-10-09 0.35 0.36 0.29 0.30 107309
2023-10-10 0.31 0.34 0.30 0.30 107440
2023-10-11 0.34 0.46 0.33 0.44 1223609
2023-10-12 0.42 0.55 0.39 0.52 1041315
2023-10-13 0.52 0.66 0.47 0.54 502908
2023-10-16 0.53 0.54 0.47 0.47 106673
2023-10-17 0.47 0.50 0.46 0.46 22687
2023-10-18 0.45 0.46 0.35 0.37 162591
2023-10-19 0.37 0.40 0.32 0.36 105754
2023-10-20 0.33 0.38 0.31 0.33 68066
2023-10-23 0.33 0.38 0.31 0.34 65330
2023-10-24 0.37 0.40 0.37 0.39 55312
2023-10-25 0.36 0.39 0.33 0.35 68022
2023-10-26 0.38 0.39 0.35 0.35 19239
2023-10-27 0.35 0.37 0.34 0.36 17725
2023-10-30 0.35 0.36 0.33 0.36 47290
2023-10-31 0.35 0.39 0.34 0.39 55363
2023-11-01 0.39 0.41 0.34 0.36 86249
2023-11-02 0.39 0.39 0.33 0.35 57741
2023-11-03 0.36 0.36 0.34 0.35 18825
2023-11-06 0.35 0.37 0.34 0.35 52751
2023-11-07 0.37 0.46 0.32 0.36 45337
2023-11-08 0.37 0.37 0.34 0.34 17711
2023-11-09 0.34 0.36 0.32 0.36 62180
2023-11-10 0.37 0.40 0.31 0.37 60365
2023-11-13 0.37 0.37 0.31 0.33 33734
2023-11-14 0.34 0.34 0.30 0.34 327904
2023-11-15 0.36 0.37 0.33 0.35 117293
2023-11-16 0.34 0.36 0.32 0.34 38399
2023-11-17 0.36 0.36 0.31 0.32 81043
2023-11-20 0.35 0.35 0.32 0.34 25762
2023-11-21 0.32 0.34 0.32 0.33 26066
2023-11-22 0.33 0.37 0.32 0.37 58684
2023-11-24 0.37 0.40 0.32 0.33 49805
2023-11-27 0.37 1.02 0.37 0.66 56450066
2023-11-28 0.59 0.89 0.56 0.77 10372693
2023-11-29 0.71 0.88 0.71 0.80 2797128
2023-11-30 0.75 0.83 0.64 0.78 938372
2023-12-01 0.72 0.83 0.72 0.78 235882
2023-12-04 0.76 1.00 0.67 0.79 2532215
2023-12-05 0.81 0.81 0.74 0.76 164999
2023-12-06 0.77 0.84 0.75 0.80 274508
2023-12-07 0.80 0.82 0.66 0.67 207295
2023-12-08 0.68 0.73 0.60 0.63 286531
2023-12-11 0.67 0.67 0.52 0.53 124018
2023-12-12 0.53 0.53 0.41 0.45 329599
2023-12-13 0.46 0.54 0.40 0.42 125500
2023-12-14 0.47 0.48 0.40 0.43 201978
2023-12-15 0.44 0.44 0.41 0.41 41990
2023-12-18 0.43 0.43 0.38 0.39 109198
2023-12-19 0.43 0.44 0.37 0.39 222806
2023-12-20 0.47 0.66 0.42 0.46 2194832
2023-12-21 0.46 0.69 0.42 0.66 4532385
2023-12-22 0.81 0.87 0.67 0.80 8056169
2023-12-26 0.69 0.72 0.66 0.71 636094
2023-12-27 0.63 0.64 0.57 0.59 385517
2023-12-28 0.57 0.78 0.56 0.62 773680
2023-12-29 0.61 0.66 0.60 0.64 168428
2024-01-02 0.64 0.64 0.58 0.59 97993
2024-01-03 0.59 0.62 0.56 0.58 77190
2024-01-04 0.57 0.57 0.53 0.53 93412
2024-01-05 0.52 0.52 0.47 0.47 147435
2024-01-08 0.48 0.51 0.43 0.45 82650
2024-01-09 0.47 0.50 0.41 0.43 222152
2024-01-10 0.48 0.48 0.40 0.42 224587
2024-01-11 0.45 0.45 0.39 0.43 97547
2024-01-12 0.42 0.42 0.39 0.40 118443
2024-01-16 0.40 0.41 0.38 0.39 62034
2024-01-17 0.40 0.40 0.35 0.38 55374
2024-01-18 0.39 0.39 0.38 0.38 31781
2024-01-19 0.37 0.39 0.35 0.37 30794
2024-01-22 0.35 0.47 0.35 0.47 334821
2024-01-23 0.46 0.47 0.41 0.42 77558
2024-01-24 0.44 0.45 0.41 0.45 56109
2024-01-25 0.42 0.45 0.38 0.39 46094
2024-01-26 0.40 0.43 0.38 0.39 38138
2024-01-29 0.43 0.43 0.39 0.41 30040
2024-01-30 0.38 0.43 0.37 0.39 47651
2024-01-31 0.39 0.50 0.39 0.46 398958
2024-02-01 0.46 0.66 0.46 0.62 2078156
2024-02-02 0.64 0.82 0.62 0.72 4792898
2024-02-05 0.79 0.87 0.73 0.82 1706898
2024-02-06 0.78 0.86 0.63 0.77 1427944
2024-02-07 0.68 0.70 0.54 0.60 833861
2024-02-08 0.59 0.59 0.51 0.53 245412
2024-02-09 0.52 0.61 0.51 0.58 386679
2024-02-12 0.55 0.56 0.50 0.51 229233
2024-02-13 0.50 0.51 0.46 0.48 152225
2024-02-14 0.48 0.53 0.47 0.50 107280
2024-02-15 0.51 0.56 0.50 0.56 102268
2024-02-16 0.56 0.57 0.52 0.56 134969
2024-02-20 0.53 0.56 0.50 0.53 74225
2024-02-21 0.53 0.58 0.50 0.50 220327
2024-02-22 0.51 0.57 0.48 0.49 84729
2024-02-23 0.51 0.52 0.47 0.50 68534
2024-02-26 0.50 0.53 0.50 0.51 38132
2024-02-27 0.50 0.53 0.49 0.53 98973
2024-02-28 0.51 0.54 0.49 0.51 48065
2024-02-29 0.49 0.53 0.49 0.52 12962
2024-03-01 0.51 0.54 0.48 0.53 66147
2024-03-04 0.54 0.62 0.52 0.60 336215
2024-03-05 0.61 0.61 0.53 0.56 147856
2024-03-06 0.55 0.58 0.54 0.58 61521
2024-03-07 0.58 0.65 0.55 0.60 332040
2024-03-08 0.60 0.60 0.55 0.58 111250
2024-03-11 0.56 0.59 0.54 0.57 81082
2024-03-12 0.58 0.59 0.55 0.55 95843
2024-03-13 0.56 0.58 0.54 0.54 45024
2024-03-14 0.56 0.57 0.52 0.56 73002
2024-03-15 0.55 0.58 0.52 0.52 93903
2024-03-18 0.54 0.56 0.51 0.51 82645
2024-03-19 0.51 0.54 0.49 0.52 35296
2024-03-20 0.50 0.53 0.50 0.51 43322
2024-03-21 0.81 0.85 0.61 0.65 27145818
2024-03-22 0.60 0.74 0.59 0.68 1210114
2024-03-25 0.62 0.79 0.60 0.76 681773
2024-03-26 0.70 0.74 0.65 0.66 145021
2024-03-27 0.69 0.74 0.65 0.74 460301
2024-03-28 0.72 0.74 0.66 0.71 105080
2024-04-01 0.73 0.73 0.68 0.68 129769
2024-04-02 0.66 0.68 0.60 0.63 228714
2024-04-03 0.62 0.68 0.49 0.50 324682
2024-04-04 0.49 0.53 0.40 0.43 514183
2024-04-05 0.43 0.47 0.38 0.41 299882
2024-04-08 0.43 0.45 0.39 0.39 335374
2024-04-09 0.40 0.44 0.40 0.41 173801
2024-04-10 0.42 0.42 0.41 0.42 126767
2024-04-11 0.43 0.44 0.41 0.42 86478
2024-04-12 0.44 0.44 0.40 0.40 119049
2024-04-15 0.42 0.42 0.40 0.42 61088
2024-04-16 0.40 0.43 0.39 0.42 102950
2024-04-17 0.40 0.42 0.40 0.40 51875
2024-04-18 0.42 0.42 0.39 0.40 49395
2024-04-19 0.40 0.43 0.39 0.40 99910
2024-04-22 0.41 0.43 0.40 0.41 111567
2024-04-23 0.41 0.41 0.37 0.40 141966
2024-04-24 0.39 0.40 0.38 0.39 37283
2024-04-25 0.40 0.40 0.38 0.39 71706
2024-04-26 0.39 0.39 0.37 0.38 71097
2024-04-29 0.39 0.39 0.36 0.37 85744
2024-04-30 0.38 0.39 0.36 0.36 23322
2024-05-01 0.38 0.38 0.36 0.37 46607
2024-05-02 0.39 0.39 0.36 0.37 72336
2024-05-03 0.38 0.40 0.37 0.39 67195
2024-05-06 0.40 0.40 0.37 0.37 79322
2024-05-07 0.39 0.39 0.38 0.38 22293
2024-05-08 0.38 0.39 0.37 0.38 17753
2024-05-09 0.37 0.40 0.37 0.38 39606
2024-05-10 0.39 0.39 0.37 0.37 49902
2024-05-13 0.37 0.39 0.37 0.38 82857
2024-05-14 0.38 0.40 0.36 0.37 49820
2024-05-15 0.38 0.38 0.37 0.38 32288
2024-05-16 0.36 0.39 0.36 0.37 24138
2024-05-17 0.37 0.39 0.36 0.36 50794
2024-05-20 0.39 0.39 0.36 0.37 56292
2024-05-21 0.38 0.38 0.35 0.37 60401
2024-05-22 0.36 0.46 0.36 0.45 546254
2024-05-23 0.44 0.44 0.39 0.43 167581
2024-05-24 0.43 0.45 0.40 0.45 147887
2024-05-28 0.44 0.48 0.44 0.45 122928
2024-05-29 0.46 0.55 0.42 0.54 1100007
2024-05-30 0.56 0.58 0.47 0.50 485441
2024-05-31 0.60 0.62 0.50 0.52 2515074
2024-06-03 0.45 0.48 0.37 0.47 457986
2024-06-04 0.45 0.46 0.39 0.44 205093
2024-06-05 0.40 0.62 0.38 0.55 4638187
2024-06-06 0.48 0.53 0.41 0.49 1133126
2024-06-07 0.46 0.57 0.46 0.50 837786
2024-06-10 0.52 0.54 0.47 0.48 108054
2024-06-11 0.47 0.48 0.43 0.46 144041
2024-06-12 0.47 0.50 0.43 0.44 65408
2024-06-13 0.42 0.44 0.39 0.40 321031
2024-06-14 0.39 0.47 0.39 0.45 194894
2024-06-17 0.44 0.45 0.38 0.43 98862
2024-06-18 0.41 0.41 0.38 0.40 93703
2024-06-20 0.40 0.42 0.39 0.39 124624
2024-06-21 0.38 0.40 0.37 0.38 105238
2024-06-24 0.40 0.40 0.36 0.37 190666
2024-06-25 0.37 0.39 0.36 0.38 94069
2024-06-26 0.40 0.40 0.36 0.37 75222
2024-06-27 0.36 0.39 0.36 0.37 39541
2024-06-28 0.35 0.38 0.30 0.38 479050
2024-07-01 0.36 0.36 0.32 0.32 587458
2024-07-02 1.60 1.84 1.50 1.63 181261
2024-07-03 1.66 1.69 1.36 1.44 108618
2024-07-05 1.40 1.42 1.28 1.29 81020
2024-07-08 1.30 1.55 1.25 1.46 97752
2024-07-09 1.47 1.71 1.47 1.66 153944
2024-07-10 1.63 2.15 1.55 2.08 599911
2024-07-11 1.89 2.00 1.50 1.62 94988
2024-07-12 1.72 1.72 1.55 1.59 26661
2024-07-15 1.63 1.63 1.49 1.56 17200
2024-07-16 1.54 1.57 1.46 1.57 671546
2024-07-17 1.93 2.04 1.68 1.86 8806201
2024-07-18 1.77 2.04 1.75 1.78 755577
2024-07-19 1.79 2.04 1.79 1.89 353436
2024-07-22 1.83 1.92 1.73 1.78 106904
2024-07-23 1.74 1.76 1.53 1.59 138086
2024-07-24 1.55 1.60 1.43 1.46 39894
2024-07-25 1.46 1.53 1.43 1.49 27170
2024-07-26 1.46 1.65 1.38 1.46 195408
2024-07-29 1.50 1.50 1.36 1.43 35276
2024-07-30 1.41 1.41 1.32 1.40 50441
2024-07-31 1.35 1.47 1.35 1.45 44397
2024-08-01 1.44 1.44 1.28 1.32 41167
2024-08-02 1.23 1.34 1.22 1.27 29861
2024-08-05 1.16 1.25 1.16 1.17 30100
2024-08-06 1.18 1.18 1.04 1.08 49251
2024-08-07 1.10 1.13 1.03 1.06 31412
2024-08-08 1.05 1.05 0.95 0.95 27525
2024-08-09 0.98 1.00 0.94 0.94 10878
2024-08-12 0.99 0.99 0.88 0.88 39702
2024-08-13 0.89 1.00 0.87 0.98 73369
2024-08-14 0.99 0.99 0.91 0.93 20080
2024-08-15 0.91 0.96 0.90 0.90 88887
2024-08-16 1.00 1.00 0.90 0.98 28131
2024-08-19 0.98 0.98 0.93 0.94 12472
2024-08-20 0.94 0.98 0.94 0.96 8168
2024-08-21 0.95 1.17 0.95 1.06 48484
2024-08-22 1.04 1.12 1.04 1.06 21475
2024-08-23 1.04 1.11 1.02 1.08 25023
2024-08-26 1.52 2.34 1.30 1.86 107054646
2024-08-27 1.90 1.98 1.72 1.94 3585676
2024-08-28 2.10 3.94 2.07 2.77 84298794
2024-08-29 2.41 2.56 1.94 1.95 1962365
2024-08-30 2.16 2.16 1.35 1.42 933969
2024-09-03 1.55 2.74 1.55 2.05 35936142
2024-09-04 2.30 3.50 2.30 2.66 81489847
2024-09-05 2.30 2.85 2.14 2.43 2621465
2024-09-06 2.23 2.58 2.20 2.39 866506
2024-09-09 2.43 2.82 2.32 2.51 1233759
2024-09-10 2.43 2.49 2.25 2.32 382854
2024-09-11 2.26 2.32 2.01 2.08 288574
2024-09-12 2.05 2.33 1.81 1.90 861958
2024-09-13 1.91 1.91 1.47 1.58 509866
2024-09-16 1.58 1.80 1.56 1.68 465866
2024-09-17 1.67 1.72 1.54 1.54 261761
2024-09-18 1.55 1.65 1.53 1.56 112459
2024-09-19 1.62 1.63 1.43 1.53 151260
2024-09-20 1.56 1.56 1.40 1.41 92688
2024-09-23 1.43 1.46 1.40 1.43 100004
2024-09-24 1.40 1.55 1.33 1.49 165878
2024-09-25 1.50 1.55 1.37 1.39 96155
2024-09-26 1.41 1.46 1.37 1.41 76640
2024-09-27 1.54 1.57 1.42 1.47 131297
2024-09-30 1.41 1.44 1.30 1.30 134301
2024-10-01 1.35 1.35 1.21 1.28 96582
2024-10-02 1.26 1.28 1.21 1.25 43733
2024-10-03 1.24 1.30 1.21 1.23 93875
2024-10-04 1.29 1.29 1.15 1.19 61588
2024-10-07 1.18 1.18 1.10 1.12 87385
2024-10-08 1.12 1.19 1.03 1.12 220077
2024-10-09 1.14 1.19 1.03 1.04 162101
2024-10-10 1.06 1.14 1.05 1.06 132683
2024-10-11 1.06 1.14 1.01 1.04 144991
2024-10-14 1.05 1.08 1.02 1.05 127309
2024-10-15 1.00 1.07 0.97 1.00 180330
2024-10-16 0.99 1.24 0.99 1.12 248007
2024-10-17 1.11 1.20 1.11 1.16 213219
2024-10-18 1.15 1.15 1.08 1.10 131420
2024-10-21 1.15 1.15 1.00 1.03 250986
2024-10-22 1.00 1.08 0.90 0.95 741905
2024-10-23 0.96 1.01 0.94 0.96 253660
2024-10-24 0.94 0.99 0.91 0.98 119665
2024-10-25 0.92 1.01 0.91 0.94 212836
2024-10-28 0.93 0.97 0.90 0.92 149444
2024-10-29 0.92 0.95 0.92 0.95 102152
2024-10-30 0.96 1.10 0.96 1.03 450410
2024-10-31 1.02 1.04 0.90 0.94 217045
2024-11-01 0.94 0.94 0.83 0.84 129193
2024-11-04 0.85 0.85 0.79 0.80 113822
2024-11-05 0.81 0.84 0.76 0.81 72631
2024-11-06 0.80 0.81 0.75 0.80 127132
2024-11-07 0.79 0.81 0.76 0.79 137918
2024-11-08 0.81 0.82 0.75 0.81 150059
2024-11-11 0.83 0.83 0.76 0.80 113262
2024-11-12 0.78 0.84 0.76 0.77 100625
2024-11-13 0.77 0.82 0.70 0.73 138530
2024-11-14 0.70 0.70 0.61 0.65 129063
2024-11-15 0.79 0.85 0.61 0.66 21676405
2024-11-18 0.66 0.74 0.65 0.71 2351293
2024-11-19 0.70 0.71 0.63 0.68 652524
2024-11-20 0.65 0.66 0.62 0.64 419348
2024-11-21 0.65 0.66 0.62 0.62 394455
2024-11-22 0.62 0.66 0.62 0.64 163877
2024-11-25 0.63 0.66 0.51 0.58 675385
2024-11-26 0.59 0.59 0.52 0.56 306929
2024-11-27 0.56 0.58 0.46 0.50 269407
2024-11-29 0.50 0.51 0.44 0.46 333087
2024-12-02 0.44 0.47 0.40 0.42 701595
2024-12-03 0.42 0.45 0.42 0.43 228470
2024-12-04 0.43 0.47 0.42 0.46 821123
2024-12-05 0.46 0.47 0.42 0.46 342972
2024-12-06 0.45 0.48 0.44 0.46 260454
2024-12-09 0.71 1.02 0.60 0.69 147461690
2024-12-10 0.55 0.58 0.50 0.56 3906267
2024-12-11 0.65 0.74 0.60 0.69 27850133
2024-12-12 0.66 0.67 0.50 0.55 2413654
2024-12-13 0.55 0.56 0.45 0.53 1281623
2024-12-16 0.48 0.48 0.45 0.46 1529164
2024-12-17 0.43 0.45 0.41 0.42 5168566
2024-12-18 0.46 0.52 0.42 0.42 2675747
2024-12-19 0.41 0.44 0.36 0.38 1462056
2024-12-20 0.41 0.41 0.34 0.36 962308
2024-12-23 0.38 0.43 0.38 0.39 693803
2024-12-24 0.41 0.47 0.40 0.45 726239
2024-12-26 0.45 0.53 0.45 0.52 1434708
2024-12-27 0.50 0.50 0.42 0.47 839170
2024-12-30 0.47 0.49 0.44 0.46 499310
2024-12-31 0.49 0.55 0.48 0.49 858567
2025-01-02 0.50 0.57 0.49 0.53 1322534
2025-01-03 0.55 0.58 0.50 0.57 806816
2025-01-06 0.55 0.56 0.50 0.50 1003497
2025-01-07 0.52 0.64 0.51 0.56 2305654
2025-01-08 0.56 0.58 0.50 0.57 1281196
2025-01-10 0.54 0.56 0.52 0.54 431565
2025-01-13 0.54 0.54 0.42 0.46 1029164
2025-01-14 0.51 0.55 0.46 0.53 1149052
2025-01-15 0.52 0.52 0.46 0.48 675121
2025-01-16 0.48 0.49 0.45 0.47 496871
2025-01-17 0.47 0.48 0.45 0.46 237993
2025-01-21 1.14 1.45 0.83 0.90 266358420
2025-01-22 1.23 1.70 1.15 1.36 139575710
2025-01-23 1.36 1.36 1.02 1.06 24464414
2025-01-24 1.02 1.20 0.92 1.12 8330569
2025-01-27 1.09 1.11 0.95 1.07 9845939
2025-01-28 1.05 1.05 0.90 0.91 2927389
2025-01-29 0.81 0.87 0.76 0.83 3239520
2025-01-30 0.82 0.82 0.55 0.58 3614368
2025-01-31 0.59 0.67 0.50 0.58 2374209
2025-02-03 0.55 0.60 0.52 0.58 1108222
2025-02-04 0.55 0.55 0.53 0.55 842683
2025-02-05 0.64 0.96 0.63 0.79 170153180
2025-02-06 0.71 0.79 0.67 0.72 4657788
2025-02-07 0.79 0.86 0.65 0.65 5990156
2025-02-10 0.60 0.69 0.51 0.65 2078258
2025-02-11 0.60 0.68 0.59 0.65 1005360
2025-02-12 0.62 0.73 0.60 0.67 1133670
2025-02-13 0.69 0.69 0.63 0.64 659532
2025-02-14 0.63 0.63 0.59 0.61 797834
2025-02-18 0.62 0.63 0.58 0.59 688255
2025-02-19 0.60 0.63 0.59 0.60 1026334
2025-02-20 0.63 0.63 0.57 0.60 505015
2025-02-21 0.59 0.67 0.59 0.66 1223119
2025-02-24 0.63 0.65 0.58 0.60 586270
2025-02-25 0.59 0.62 0.59 0.60 288526
2025-02-26 0.61 0.66 0.58 0.60 436902
2025-02-27 0.60 0.62 0.55 0.55 403708
2025-02-28 0.54 0.54 0.50 0.53 373162
2025-03-03 0.52 0.53 0.50 0.50 239785
2025-03-04 0.53 0.53 0.44 0.52 541694
2025-03-05 0.52 0.53 0.50 0.51 154695
2025-03-06 0.51 0.53 0.48 0.48 348804
2025-03-07 0.51 0.51 0.46 0.50 195931
2025-03-10 0.52 0.61 0.52 0.59 1846729
2025-03-11 0.56 0.59 0.53 0.59 255919
2025-03-12 0.55 0.57 0.52 0.56 137317
2025-03-13 0.55 0.57 0.52 0.53 167045
2025-03-14 0.52 0.55 0.51 0.53 241373
2025-03-17 0.51 0.53 0.51 0.52 98289
2025-03-18 0.52 0.52 0.50 0.51 133565
2025-03-19 0.51 0.52 0.50 0.52 70150
2025-03-20 0.51 0.51 0.49 0.50 118242
2025-03-21 0.51 0.52 0.49 0.50 138872
2025-03-24 0.53 0.54 0.51 0.54 212004
2025-03-25 0.57 0.57 0.53 0.55 161177
2025-03-26 0.56 0.56 0.51 0.52 2779413
2025-03-27 0.60 0.72 0.55 0.59 22154418
2025-03-28 0.53 0.57 0.48 0.52 1502364
2025-03-31 0.52 0.58 0.49 0.58 2623713
2025-04-01 0.54 0.58 0.50 0.52 797615
2025-04-02 0.52 0.55 0.51 0.55 834293
2025-04-03 0.59 0.59 0.54 0.57 531357
2025-04-04 0.54 0.55 0.50 0.51 689042
2025-04-07 0.43 0.48 0.39 0.48 698227
2025-04-08 0.48 0.50 0.42 0.44 291658
2025-04-09 0.42 0.49 0.41 0.48 336112
2025-04-10 0.47 0.49 0.44 0.46 328134
2025-04-11 0.48 0.49 0.45 0.48 134486
2025-04-14 0.50 0.52 0.47 0.50 296387
2025-04-15 0.50 0.54 0.50 0.52 220040
2025-04-16 0.50 0.61 0.47 0.55 739605
2025-04-17 0.54 0.60 0.51 0.55 423384
2025-04-21 0.55 0.56 0.50 0.52 120780
2025-04-22 0.52 0.56 0.52 0.53 161555
2025-04-23 0.56 0.59 0.53 0.56 149674
2025-04-24 0.57 0.60 0.56 0.59 244884
2025-04-25 0.58 0.60 0.57 0.60 118410
2025-04-28 0.60 0.60 0.55 0.57 151796
2025-04-29 0.57 0.59 0.57 0.58 93059
2025-04-30 0.58 0.60 0.56 0.59 85818
2025-05-01 0.59 0.62 0.57 0.59 189140
2025-05-02 0.62 0.64 0.59 0.63 389702
2025-05-05 0.61 0.63 0.59 0.61 143405
2025-05-06 0.61 0.62 0.58 0.61 196589
2025-05-07 1.73 3.41 1.52 3.39 315839430
2025-05-08 5.55 8.80 5.00 7.69 241941270
2025-05-09 8.19 8.92 6.61 8.12 54381334
2025-05-12 6.50 7.78 6.04 7.01 18446822
2025-05-13 6.80 7.33 5.70 5.97 8786409
2025-05-14 5.33 5.79 4.56 4.70 6066296
2025-05-15 4.46 6.97 3.91 6.87 24516512
2025-05-16 6.21 6.70 5.80 6.08 5672020
2025-05-19 5.90 7.60 5.88 6.55 9972109
2025-05-20 6.86 8.12 6.50 7.74 9147505
2025-05-21 10.00 10.90 7.88 8.04 39076194
2025-05-22 9.31 13.42 9.10 13.01 37600932
2025-05-23 11.54 12.15 10.15 10.46 8148001
2025-05-27 11.75 11.88 7.62 8.18 18294194
2025-05-28 8.16 8.54 6.80 7.14 8269852
2025-05-29 7.17 8.45 6.68 7.56 8072613
2025-05-30 7.01 8.10 6.71 7.01 5702624
2025-06-02 6.91 7.76 6.74 7.02 3846246
2025-06-03 7.25 7.30 6.42 7.00 5385035
2025-06-04 6.94 8.54 6.55 7.74 6063465
2025-06-05 7.64 7.83 6.51 6.91 3606837
2025-06-06 6.85 6.95 5.65 5.76 5774779
2025-06-09 6.08 6.10 5.37 5.46 3564972
2025-06-10 5.54 5.55 5.15 5.33 2183325
2025-06-11 5.27 6.74 5.20 6.60 6362941
2025-06-12 6.02 6.48 5.86 6.23 1988460
2025-06-13 5.82 6.10 5.61 5.79 1379769
2025-06-16 5.59 5.88 5.46 5.75 2186925
2025-06-17 5.63 5.68 5.17 5.44 1246835
2025-06-18 5.19 5.56 5.01 5.18 1829258
2025-06-20 5.00 5.29 4.56 5.29 3414652
2025-06-23 4.83 5.14 4.80 4.96 1333328
2025-06-24 4.77 5.00 4.69 4.86 1149807
2025-06-25 4.77 5.27 4.64 4.71 1844621
2025-06-26 4.56 4.63 3.94 3.99 2791682
2025-06-27 4.01 4.15 3.86 3.91 1396545
2025-06-30 3.90 4.13 3.65 3.75 2307362
2025-07-01 3.68 3.97 3.62 3.74 1309641
2025-07-02 3.78 4.33 3.77 4.20 2028894
2025-07-03 4.25 4.65 3.96 4.27 2615648
2025-07-07 4.65 10.45 4.11 6.98 91298558
2025-07-08 7.75 8.68 6.63 7.13 13192543
2025-07-09 6.79 7.00 5.87 6.05 3885131
2025-07-10 6.11 7.73 6.10 6.86 6457008
2025-07-11 7.10 7.19 6.50 6.66 2391069
2025-07-14 6.90 7.09 5.81 6.20 2878109
2025-07-15 6.15 6.18 5.57 5.84 2236874
2025-07-16 5.90 6.24 5.40 5.94 2467478
2025-07-17 5.88 5.94 5.00 5.10 3576965
2025-07-18 5.23 5.24 4.50 4.52 3929526
2025-07-21 4.64 5.10 4.35 4.37 2240685
2025-07-22 4.42 4.53 4.15 4.31 1853542
2025-07-23 4.41 5.13 4.30 4.99 2985135
2025-07-24 4.83 4.84 4.26 4.36 2286223
2025-07-25 4.36 4.39 4.01 4.12 1833994
2025-07-28 4.11 4.17 3.70 3.74 2700805
2025-07-29 3.80 3.80 3.38 3.53 2270562
2025-07-30 3.48 3.56 3.33 3.38 1508004
2025-07-31 3.45 3.45 3.24 3.33 1361881
2025-08-01 3.25 3.26 2.99 3.02 1904474
2025-08-04 3.19 3.51 3.07 3.21 1696087
2025-08-05 3.32 3.55 3.30 3.49 1412867
2025-08-06 3.40 3.73 3.14 3.50 5172409
2025-08-07 3.60 3.70 3.24 3.44 2034349
2025-08-08 3.40 3.53 3.25 3.29 1240902
2025-08-11 3.29 4.40 3.29 4.27 5227894
2025-08-12 4.27 4.31 3.80 4.13 2529840
2025-08-13 4.23 4.60 4.04 4.55 3315682
2025-08-14 4.17 5.00 4.17 4.53 3172457
2025-08-15 4.55 4.58 4.19 4.28 1344430
2025-08-18 4.30 4.41 3.98 4.18 1445476
2025-08-19 4.18 4.19 3.88 3.89 792811
2025-08-20 3.91 4.01 3.71 4.00 623194
2025-08-21 3.82 4.35 3.82 4.13 629791
2025-08-22 4.03 4.50 3.95 4.42 1423953
2025-08-25 5.42 5.65 4.37 4.80 19038825
2025-08-26 5.25 5.95 4.92 5.59 8364867
2025-08-27 5.64 6.46 5.04 5.91 6711992
2025-08-28 5.96 6.72 5.96 6.69 4312978
2025-08-29 6.31 6.84 6.11 6.15 3455086
2025-09-02 5.93 6.65 5.91 6.46 3085399
2025-09-03 6.41 6.77 6.27 6.51 2302712
2025-09-04 6.75 7.20 5.11 5.51 5000804
2025-09-05 6.10 6.19 4.46 4.54 4610037
2025-09-08 4.59 5.79 4.52 5.33 4691272
2025-09-09 5.40 6.50 5.40 6.28 13350691
2025-09-10 11.44 12.60 7.53 8.09 46190961
2025-09-11 7.75 9.88 7.51 8.91 11196901
2025-09-12 9.52 9.52 8.35 8.49 8434323
2025-09-15 7.84 7.89 6.06 6.22 16773584
2025-09-16 5.81 6.00 4.45 4.48 21525640
2025-09-17 4.39 4.45 3.64 3.68 15330597
2025-09-18 3.80 4.24 3.58 3.82 17991563
2025-09-19 4.40 4.41 3.83 4.30 26280997

Explore More About ASST

Coins representing dividend payouts and trends

ASST Dividend History

Discover Asset Entities Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

ASST Stock Split History

Discover Asset Entities Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

ASST Historical Prices

Explore Asset Entities Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.