ASBA(ASBA)
ASBA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/19/2026 | $24.51 | $24.72 | $24.51 | $24.58 | 6,561 |
| 8/18/2026 | $24.41 | $24.51 | $24.41 | $24.49 | 16,700 |
| 8/17/2026 | $24.40 | $24.55 | $24.40 | $24.46 | 24,203 |
| 8/14/2026 | $24.72 | $24.76 | $24.68 | $24.76 | 37,202 |
| 8/13/2026 | $24.69 | $24.73 | $24.63 | $24.66 | 15,113 |
| 8/12/2026 | $24.71 | $24.76 | $24.57 | $24.65 | 12,406 |
| 8/11/2026 | $24.53 | $24.65 | $24.53 | $24.62 | 11,500 |
| 8/10/2026 | $24.65 | $24.74 | $24.61 | $24.65 | 9,808 |
| 8/7/2026 | $24.77 | $24.77 | $24.65 | $24.70 | 13,200 |
| 8/6/2026 | $24.65 | $24.77 | $24.65 | $24.75 | 10,700 |
| 8/5/2026 | $24.69 | $24.77 | $24.65 | $24.67 | 10,931 |
| 8/4/2026 | $24.75 | $24.83 | $24.69 | $24.71 | 14,300 |
| 8/3/2026 | $24.66 | $24.80 | $24.62 | $24.70 | 13,900 |
| 7/31/2026 | $24.64 | $24.73 | $24.55 | $24.66 | 38,400 |
| 7/30/2026 | $24.60 | $24.66 | $24.60 | $24.62 | 14,338 |
| 7/29/2026 | $24.56 | $24.61 | $24.47 | $24.61 | 17,500 |
| 7/28/2026 | $24.45 | $24.63 | $24.45 | $24.55 | 12,810 |
| 7/27/2026 | $24.48 | $24.55 | $24.48 | $24.49 | 22,000 |
| 7/24/2026 | $24.53 | $24.54 | $24.43 | $24.43 | 19,100 |
| 7/23/2026 | $24.50 | $24.57 | $24.42 | $24.42 | 21,206 |
| 7/22/2026 | $24.52 | $24.63 | $24.48 | $24.56 | 10,948 |
| 7/21/2026 | $24.60 | $24.66 | $24.50 | $24.58 | 31,208 |
| 7/20/2026 | $24.58 | $24.68 | $24.58 | $24.62 | 18,208 |
| 7/17/2026 | $24.51 | $24.73 | $24.51 | $24.59 | 17,600 |
| 7/16/2026 | $24.61 | $24.70 | $24.53 | $24.59 | 23,700 |
| 7/15/2026 | $24.67 | $24.70 | $24.59 | $24.64 | 17,726 |
| 7/14/2026 | $24.60 | $24.69 | $24.51 | $24.62 | 22,200 |
| 7/13/2026 | $24.52 | $24.72 | $24.49 | $24.55 | 32,000 |
| 7/10/2026 | $24.70 | $24.72 | $24.53 | $24.54 | 21,929 |
| 7/9/2026 | $24.30 | $24.75 | $24.30 | $24.66 | 34,502 |
| 7/8/2026 | $24.44 | $24.50 | $24.26 | $24.43 | 26,800 |
| 7/7/2026 | $24.55 | $24.57 | $24.37 | $24.45 | 19,800 |
| 7/6/2026 | $24.43 | $24.55 | $24.43 | $24.53 | 13,100 |
| 7/2/2026 | $24.50 | $24.56 | $24.42 | $24.47 | 19,506 |
| 7/1/2026 | $24.34 | $24.50 | $24.28 | $24.48 | 38,900 |
| 6/30/2026 | $24.22 | $24.42 | $24.13 | $24.31 | 521,400 |
| 6/29/2026 | $24.36 | $24.50 | $24.20 | $24.26 | 142,517 |
| 6/26/2026 | $24.30 | $24.48 | $24.26 | $24.36 | 46,825 |
| 6/25/2026 | $24.57 | $24.59 | $24.31 | $24.41 | 40,810 |
| 6/24/2026 | $24.74 | $24.77 | $24.44 | $24.47 | 22,700 |
| 6/23/2026 | $24.78 | $24.87 | $24.72 | $24.77 | 27,300 |
| 6/22/2026 | $24.89 | $24.95 | $24.79 | $24.83 | 25,100 |
| 6/18/2026 | $24.80 | $25.00 | $24.80 | $24.93 | 10,145 |
| 6/17/2026 | $24.83 | $24.94 | $24.73 | $24.83 | 18,620 |
| 6/16/2026 | $24.89 | $24.89 | $24.74 | $24.78 | 24,712 |
| 6/15/2026 | $24.81 | $24.90 | $24.75 | $24.80 | 22,900 |
| 6/12/2026 | $24.84 | $24.91 | $24.84 | $24.86 | 12,227 |
| 6/11/2026 | $24.64 | $24.90 | $24.64 | $24.81 | 18,108 |
| 6/10/2026 | $24.60 | $24.85 | $24.50 | $24.73 | 34,707 |
| 6/9/2026 | $24.41 | $24.65 | $24.33 | $24.63 | 73,100 |
| 6/8/2026 | $24.62 | $24.68 | $24.42 | $24.43 | 40,200 |
| 6/5/2026 | $24.56 | $24.73 | $24.47 | $24.57 | 16,433 |
| 6/4/2026 | $24.63 | $24.74 | $24.57 | $24.59 | 32,300 |
| 6/3/2026 | $24.60 | $24.68 | $24.56 | $24.65 | 4,500 |
| 6/2/2026 | $24.74 | $24.79 | $24.61 | $24.68 | 21,200 |
| 6/1/2026 | $24.79 | $24.85 | $24.67 | $24.75 | 30,200 |
| 5/29/2026 | $24.89 | $24.94 | $24.73 | $24.75 | 25,500 |
| 5/28/2026 | $24.87 | $25.00 | $24.87 | $24.94 | 13,422 |
| 5/27/2026 | $24.82 | $24.98 | $24.76 | $24.91 | 12,337 |
| 5/26/2026 | $24.90 | $24.92 | $24.73 | $24.86 | 10,333 |
| 5/22/2026 | $24.82 | $24.82 | $24.62 | $24.75 | 3,800 |
| 5/21/2026 | $24.83 | $24.88 | $24.68 | $24.75 | 8,041 |