ASAI.L(ASAI.L)
ASAI.L
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/16/2026 | $271.44 | $274.00 | $263.00 | $263.00 | 11,668 |
| 7/15/2026 | $270.10 | $275.00 | $265.00 | $274.00 | 24,458 |
| 7/14/2026 | $274.00 | $274.00 | $267.00 | $270.00 | 22,139 |
| 7/13/2026 | $274.00 | $274.57 | $264.00 | $270.00 | 30,623 |
| 7/10/2026 | $269.00 | $275.00 | $264.35 | $274.00 | 22,963 |
| 7/9/2026 | $283.00 | $283.00 | $264.00 | $264.00 | 48,571 |
| 7/8/2026 | $278.00 | $289.00 | $271.00 | $283.00 | 21,623 |
| 7/7/2026 | $293.93 | $297.00 | $278.00 | $278.00 | 140,092 |
| 7/6/2026 | $274.10 | $296.88 | $261.00 | $284.00 | 144,858 |
| 7/3/2026 | $254.76 | $278.00 | $250.00 | $270.00 | 133,818 |
| 7/2/2026 | $245.00 | $255.00 | $231.00 | $252.00 | 56,048 |
| 7/1/2026 | $246.00 | $246.00 | $230.00 | $244.00 | 22,360 |
| 6/30/2026 | $238.18 | $241.00 | $230.00 | $241.00 | 33,915 |
| 6/29/2026 | $240.00 | $246.00 | $231.00 | $245.00 | 19,597 |
| 6/26/2026 | $238.10 | $242.00 | $231.00 | $242.00 | 20,197 |
| 6/25/2026 | $240.00 | $245.00 | $234.00 | $245.00 | 21,336 |
| 6/24/2026 | $243.99 | $244.00 | $233.00 | $240.00 | 6,404 |
| 6/23/2026 | $243.00 | $243.00 | $228.28 | $238.00 | 61,321 |
| 6/22/2026 | $255.00 | $255.00 | $234.00 | $244.00 | 36,218 |
| 6/19/2026 | $240.00 | $263.00 | $226.00 | $243.00 | 1.29M |
| 6/18/2026 | $223.00 | $235.00 | $223.00 | $235.00 | 39,157 |
| 6/17/2026 | $227.00 | $234.30 | $221.75 | $230.00 | 79,293 |
| 6/16/2026 | $194.00 | $227.00 | $192.50 | $227.00 | 81,984 |
| 6/15/2026 | $192.00 | $204.00 | $192.00 | $204.00 | 105,375 |
| 6/12/2026 | $200.00 | $204.00 | $193.00 | $193.00 | 87,257 |
| 6/11/2026 | $204.70 | $204.70 | $190.50 | $196.00 | 53,479 |
| 6/10/2026 | $192.00 | $207.00 | $191.50 | $206.00 | 78,338 |
| 6/9/2026 | $196.76 | $205.00 | $192.00 | $198.00 | 46,003 |
| 6/8/2026 | $196.00 | $206.00 | $195.50 | $196.00 | 42,231 |
| 6/5/2026 | $205.00 | $205.50 | $194.50 | $196.00 | 78,400 |
| 6/4/2026 | $194.50 | $200.00 | $194.50 | $200.00 | 26,953 |
| 6/3/2026 | $198.80 | $207.00 | $192.77 | $199.50 | 31,304 |
| 6/2/2026 | $194.50 | $207.00 | $194.50 | $195.00 | 52,696 |
| 6/1/2026 | $193.00 | $207.00 | $193.00 | $196.50 | 12,373 |
| 5/29/2026 | $195.85 | $200.00 | $194.93 | $200.00 | 41,258 |
| 5/28/2026 | $198.50 | $199.80 | $195.50 | $195.50 | 27,628 |
| 5/27/2026 | $197.73 | $202.00 | $197.73 | $200.00 | 40,845 |
| 5/26/2026 | $201.01 | $207.00 | $194.50 | $196.00 | 59,898 |
| 5/22/2026 | $199.00 | $200.25 | $199.00 | $200.25 | 15,514 |
| 5/21/2026 | $202.00 | $202.00 | $195.00 | $198.00 | 92,974 |
| 5/20/2026 | $204.00 | $204.00 | $195.00 | $195.00 | 42,620 |
| 5/19/2026 | $200.00 | $205.01 | $194.50 | $202.00 | 30,677 |
| 5/18/2026 | $205.00 | $205.00 | $191.50 | $193.50 | 53,696 |
| 5/15/2026 | $203.40 | $205.00 | $195.00 | $200.00 | 20,627 |
| 5/14/2026 | $194.83 | $205.00 | $191.00 | $204.00 | 142,885 |
| 5/13/2026 | $199.99 | $199.99 | $190.50 | $192.00 | 105,159 |
| 5/12/2026 | $202.58 | $206.00 | $190.01 | $193.00 | 103,687 |
| 5/11/2026 | $205.60 | $209.00 | $202.00 | $202.00 | 103,699 |
| 5/8/2026 | $202.83 | $209.00 | $202.83 | $205.00 | 38,961 |
| 5/7/2026 | $201.88 | $210.00 | $200.00 | $210.00 | 66,104 |
| 5/6/2026 | $212.00 | $224.00 | $202.00 | $216.00 | 97,290 |
| 5/5/2026 | $225.00 | $225.00 | $209.56 | $214.00 | 98,982 |
| 5/1/2026 | $218.00 | $223.00 | $212.00 | $212.00 | 111,173 |
| 4/30/2026 | $217.45 | $218.00 | $209.01 | $215.00 | 70,509 |
| 4/29/2026 | $217.00 | $217.00 | $210.00 | $215.00 | 47,221 |
| 4/28/2026 | $217.82 | $218.30 | $210.00 | $210.00 | 56,181 |
| 4/27/2026 | $219.00 | $219.00 | $214.00 | $216.00 | 19,301 |
| 4/24/2026 | $217.82 | $219.00 | $212.00 | $219.00 | 43,625 |
| 4/23/2026 | $224.05 | $226.00 | $218.00 | $220.00 | 21,045 |
| 4/22/2026 | $222.10 | $227.00 | $213.00 | $226.00 | 91,889 |
| 4/21/2026 | $223.41 | $227.00 | $213.00 | $220.00 | 49,537 |
| 4/20/2026 | $231.00 | $231.00 | $212.00 | $220.50 | 56,183 |
| 4/17/2026 | $227.45 | $231.00 | $216.55 | $231.00 | 43,082 |