ASAN(ASAN)
ASAN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/12/2026 | $10.17 | $10.48 | $9.89 | $9.89 | 3.53M |
| 10/9/2026 | $9.96 | $10.23 | $9.89 | $10.07 | 4.91M |
| 10/8/2026 | $9.36 | $9.94 | $9.28 | $9.87 | 6.49M |
| 10/7/2026 | $9.36 | $9.55 | $9.23 | $9.33 | 5.47M |
| 10/6/2026 | $9.24 | $9.47 | $9.14 | $9.29 | 3.20M |
| 10/5/2026 | $8.64 | $9.15 | $8.57 | $9.14 | 3.49M |
| 10/2/2026 | $9.00 | $9.10 | $8.49 | $8.62 | 4.08M |
| 10/1/2026 | $8.75 | $9.28 | $8.65 | $8.93 | 7.39M |
| 9/30/2026 | $8.26 | $8.72 | $8.22 | $8.43 | 5.59M |
| 9/29/2026 | $8.60 | $8.67 | $7.99 | $8.23 | 9.32M |
| 9/28/2026 | $8.76 | $8.84 | $8.29 | $8.64 | 8.53M |
| 9/25/2026 | $9.08 | $9.36 | $9.02 | $9.02 | 5.07M |
| 9/24/2026 | $9.52 | $9.64 | $8.99 | $9.16 | 8.35M |
| 9/23/2026 | $9.14 | $9.54 | $8.91 | $9.47 | 8.55M |
| 9/22/2026 | $9.62 | $9.84 | $8.89 | $9.08 | 8.26M |
| 9/21/2026 | $9.57 | $9.69 | $9.39 | $9.54 | 11.33M |
| 9/18/2026 | $10.09 | $10.09 | $9.44 | $9.51 | 14.18M |
| 9/17/2026 | $9.55 | $10.29 | $9.36 | $10.09 | 18.42M |
| 9/16/2026 | $9.29 | $9.80 | $9.24 | $9.65 | 18.68M |
| 9/15/2026 | $9.43 | $9.74 | $9.35 | $9.50 | 5.75M |
| 9/14/2026 | $9.18 | $9.80 | $9.11 | $9.66 | 6.93M |
| 9/11/2026 | $8.67 | $8.86 | $8.50 | $8.77 | 3.92M |
| 9/10/2026 | $8.26 | $8.58 | $8.09 | $8.56 | 5.65M |
| 9/9/2026 | $8.64 | $8.66 | $8.22 | $8.25 | 7.11M |
| 9/8/2026 | $8.73 | $8.97 | $8.69 | $8.79 | 7.42M |
| 9/4/2026 | $8.74 | $9.01 | $8.32 | $8.81 | 17.25M |
| 9/3/2026 | $10.16 | $10.37 | $9.97 | $10.09 | 10.18M |
| 9/2/2026 | $9.75 | $10.01 | $9.61 | $9.80 | 5.12M |
| 9/1/2026 | $10.06 | $10.23 | $9.77 | $9.83 | 5.03M |
| 8/31/2026 | $10.02 | $10.36 | $9.90 | $10.26 | 5.06M |
| 8/28/2026 | $10.12 | $10.51 | $10.12 | $10.19 | 3.99M |
| 8/27/2026 | $9.68 | $10.35 | $9.64 | $10.17 | 5.51M |
| 8/26/2026 | $9.10 | $9.51 | $9.01 | $9.44 | 3.09M |
| 8/25/2026 | $9.51 | $9.71 | $9.38 | $9.44 | 2.80M |
| 8/24/2026 | $9.51 | $9.89 | $9.51 | $9.76 | 3.83M |
| 8/21/2026 | $9.44 | $9.65 | $9.25 | $9.58 | 3.57M |
| 8/20/2026 | $9.46 | $9.65 | $9.30 | $9.50 | 3.58M |
| 8/19/2026 | $9.30 | $9.77 | $9.30 | $9.57 | 3.01M |
| 8/18/2026 | $9.02 | $9.29 | $8.87 | $9.16 | 3.58M |
| 8/17/2026 | $8.96 | $9.21 | $8.72 | $8.83 | 3.77M |
| 8/14/2026 | $9.84 | $9.88 | $9.12 | $9.14 | 6.04M |
| 8/13/2026 | $9.06 | $9.88 | $8.75 | $9.87 | 7.17M |
| 8/12/2026 | $9.02 | $9.17 | $8.82 | $8.99 | 3.11M |
| 8/11/2026 | $9.09 | $9.59 | $8.99 | $9.25 | 4.05M |
| 8/10/2026 | $8.92 | $9.30 | $8.80 | $9.23 | 4.35M |
| 8/7/2026 | $9.00 | $9.42 | $8.91 | $9.26 | 6.05M |
| 8/6/2026 | $8.60 | $8.72 | $8.31 | $8.68 | 3.89M |
| 8/5/2026 | $8.91 | $8.91 | $8.58 | $8.88 | 4.04M |
| 8/4/2026 | $8.35 | $8.79 | $8.30 | $8.76 | 3.45M |
| 8/3/2026 | $8.57 | $8.90 | $8.47 | $8.53 | 4.97M |
| 7/31/2026 | $7.87 | $8.44 | $7.83 | $8.32 | 5.70M |
| 7/30/2026 | $8.14 | $8.27 | $7.65 | $7.95 | 7.69M |
| 7/29/2026 | $8.15 | $8.63 | $8.12 | $8.51 | 5.79M |
| 7/28/2026 | $7.86 | $8.53 | $7.83 | $8.19 | 9.44M |
| 7/27/2026 | $7.10 | $7.93 | $7.05 | $7.75 | 9.16M |
| 7/24/2026 | $6.75 | $6.91 | $6.51 | $6.86 | 4.71M |
| 7/23/2026 | $6.93 | $7.03 | $6.45 | $6.57 | 4.47M |
| 7/22/2026 | $7.30 | $7.31 | $6.69 | $6.88 | 5.78M |
| 7/21/2026 | $7.37 | $8.13 | $7.32 | $7.39 | 7.07M |
| 7/20/2026 | $7.44 | $7.77 | $7.31 | $7.60 | 3.57M |
| 7/17/2026 | $7.53 | $7.98 | $7.51 | $7.69 | 5.73M |
| 7/16/2026 | $7.74 | $7.85 | $7.46 | $7.64 | 3.17M |
| 7/15/2026 | $7.57 | $7.83 | $7.42 | $7.54 | 3.95M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Technology Stocks
More Technology stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
