ASAI3.SAASAI3.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.37 | $7.46 | $7.16 | $7.35 | 9.15M |
| 1/14/2026 | $7.32 | $7.40 | $7.14 | $7.35 | 20.70M |
| 1/13/2026 | $7.35 | $7.38 | $7.13 | $7.25 | 18.80M |
| 1/12/2026 | $7.04 | $7.43 | $6.91 | $7.36 | 23.55M |
| 1/9/2026 | $7.35 | $7.38 | $7.03 | $7.04 | 26.96M |
| 1/8/2026 | $7.30 | $7.48 | $7.23 | $7.35 | 26.55M |
| 1/7/2026 | $7.80 | $7.91 | $7.31 | $7.31 | 15.50M |
| 1/6/2026 | $7.52 | $7.94 | $7.52 | $7.89 | 24.33M |
| 1/5/2026 | $7.30 | $7.54 | $7.24 | $7.47 | 9.77M |
| 1/2/2026 | $7.40 | $7.40 | $7.23 | $7.28 | 7.44M |
| 12/30/2025 | $7.28 | $7.44 | $7.25 | $7.28 | 9.06M |
| 12/29/2025 | $7.29 | $7.29 | $7.15 | $7.24 | 6.73M |
| 12/26/2025 | $7.16 | $7.28 | $7.15 | $7.26 | 4.81M |
| 12/23/2025 | $7.17 | $7.37 | $7.13 | $7.22 | 8.54M |
| 12/22/2025 | $7.24 | $7.24 | $7.04 | $7.10 | 8.26M |
| 12/19/2025 | $7.18 | $7.31 | $7.13 | $7.23 | 18.34M |
| 12/18/2025 | $7.38 | $7.38 | $7.18 | $7.20 | 22.02M |
| 12/17/2025 | $7.67 | $7.69 | $7.29 | $7.39 | 20.79M |
| 12/16/2025 | $7.92 | $7.94 | $7.67 | $7.68 | 14.53M |
| 12/15/2025 | $8.34 | $8.37 | $7.98 | $7.99 | 12.33M |
| 12/12/2025 | $7.91 | $8.32 | $7.91 | $8.20 | 18.69M |
| 12/11/2025 | $7.98 | $8.08 | $7.86 | $7.87 | 16.40M |
| 12/10/2025 | $8.11 | $8.19 | $7.91 | $8.01 | 14.66M |
| 12/9/2025 | $8.10 | $8.30 | $7.74 | $8.14 | 17.82M |
| 12/8/2025 | $8.70 | $8.76 | $8.15 | $8.19 | 19.59M |
| 12/5/2025 | $9.49 | $9.49 | $8.57 | $8.57 | 35.24M |
| 12/4/2025 | $9.18 | $9.56 | $9.17 | $9.49 | 9.86M |
| 12/3/2025 | $9.41 | $9.47 | $9.13 | $9.13 | 14.79M |
| 12/2/2025 | $9.31 | $9.45 | $9.19 | $9.37 | 25.26M |
| 12/1/2025 | $9.44 | $9.46 | $9.16 | $9.25 | 16.23M |
| 11/28/2025 | $10.06 | $10.09 | $9.38 | $9.45 | 16.90M |
| 11/27/2025 | $10.04 | $10.35 | $10.01 | $10.06 | 19.19M |
| 11/26/2025 | $9.47 | $10.09 | $9.42 | $10.00 | 18.74M |
| 11/25/2025 | $9.37 | $9.46 | $9.24 | $9.40 | 19.43M |
| 11/24/2025 | $9.01 | $9.38 | $8.95 | $9.36 | 15.39M |
| 11/21/2025 | $9.26 | $9.26 | $9.00 | $9.01 | 8.60M |
| 11/19/2025 | $9.51 | $9.53 | $9.16 | $9.23 | 19.86M |
| 11/18/2025 | $9.68 | $9.73 | $9.50 | $9.52 | 12.44M |
| 11/17/2025 | $9.50 | $9.82 | $9.47 | $9.74 | 13.43M |
| 11/14/2025 | $9.52 | $9.62 | $9.39 | $9.49 | 15.00M |
| 11/13/2025 | $9.60 | $9.70 | $9.50 | $9.52 | 19.25M |
| 11/12/2025 | $9.68 | $9.70 | $9.52 | $9.67 | 13.65M |
| 11/11/2025 | $9.25 | $9.72 | $9.25 | $9.64 | 20.15M |
| 11/10/2025 | $9.17 | $9.24 | $8.99 | $9.14 | 13.67M |
| 11/7/2025 | $8.63 | $9.07 | $8.61 | $9.07 | 16.01M |
| 11/6/2025 | $8.96 | $9.06 | $8.77 | $8.77 | 12.15M |
| 11/5/2025 | $8.56 | $8.95 | $8.39 | $8.95 | 13.86M |
| 11/4/2025 | $8.46 | $8.55 | $8.36 | $8.48 | 9.81M |
| 11/3/2025 | $8.70 | $8.73 | $8.48 | $8.53 | 7.27M |
| 10/31/2025 | $8.64 | $8.71 | $8.54 | $8.60 | 19.91M |
| 10/30/2025 | $8.38 | $8.60 | $8.32 | $8.56 | 9.49M |
| 10/29/2025 | $8.42 | $8.71 | $8.42 | $8.50 | 18.97M |
| 10/28/2025 | $8.41 | $8.60 | $8.30 | $8.43 | 18.99M |
| 10/27/2025 | $8.32 | $8.48 | $8.22 | $8.41 | 11.38M |
| 10/24/2025 | $8.18 | $8.48 | $8.12 | $8.23 | 13.68M |
| 10/23/2025 | $7.96 | $8.21 | $7.85 | $8.12 | 24.59M |
| 10/22/2025 | $8.20 | $8.20 | $7.83 | $7.87 | 45.56M |
| 10/21/2025 | $8.40 | $8.53 | $8.36 | $8.47 | 13.39M |
| 10/20/2025 | $8.42 | $8.53 | $8.27 | $8.42 | 15.15M |
| 10/17/2025 | $8.30 | $8.56 | $8.26 | $8.42 | 15.29M |