ASBA(ASBA)
ASBA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/30/2026 | $24.22 | $24.42 | $24.13 | $24.31 | 211,681 |
| 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 |
| 5/20/2026 | $24.60 | $24.89 | $24.60 | $24.80 | 14,800 |
| 5/19/2026 | $24.65 | $24.72 | $24.56 | $24.64 | 9,723 |
| 5/18/2026 | $24.65 | $24.75 | $24.65 | $24.66 | 6,500 |
| 5/15/2026 | $24.64 | $24.75 | $24.64 | $24.65 | 11,700 |
| 5/14/2026 | $25.15 | $25.20 | $25.12 | $25.16 | 14,431 |
| 5/13/2026 | $25.06 | $25.19 | $25.06 | $25.15 | 6,141 |
| 5/12/2026 | $25.20 | $25.21 | $25.10 | $25.21 | 2,200 |
| 5/11/2026 | $25.15 | $25.25 | $25.10 | $25.24 | 21,508 |
| 5/8/2026 | $25.13 | $25.14 | $25.03 | $25.14 | 9,733 |
| 5/7/2026 | $25.02 | $25.18 | $25.01 | $25.03 | 10,720 |
| 5/6/2026 | $25.01 | $25.14 | $25.00 | $25.10 | 8,008 |
| 5/5/2026 | $24.95 | $25.11 | $24.95 | $25.04 | 9,831 |
| 5/4/2026 | $25.03 | $25.20 | $24.95 | $24.97 | 6,624 |
| 5/1/2026 | $25.06 | $25.30 | $24.98 | $25.08 | 5,200 |
| 4/30/2026 | $24.86 | $25.25 | $24.85 | $25.04 | 15,241 |
| 4/29/2026 | $24.91 | $25.01 | $24.87 | $24.87 | 12,400 |
| 4/28/2026 | $25.04 | $25.14 | $24.90 | $24.90 | 6,700 |
| 4/27/2026 | $25.16 | $25.17 | $25.07 | $25.13 | 4,900 |
| 4/24/2026 | $25.00 | $25.11 | $24.97 | $25.11 | 14,000 |
| 4/23/2026 | $24.92 | $25.01 | $24.92 | $25.00 | 14,900 |
| 4/22/2026 | $24.96 | $25.05 | $24.90 | $24.98 | 25,814 |
| 4/21/2026 | $24.90 | $25.09 | $24.90 | $24.95 | 8,200 |
| 4/20/2026 | $24.93 | $25.04 | $24.90 | $24.96 | 20,414 |
| 4/17/2026 | $25.00 | $25.18 | $24.99 | $24.99 | 21,306 |
| 4/16/2026 | $25.13 | $25.15 | $24.90 | $24.92 | 30,700 |
| 4/15/2026 | $25.09 | $25.37 | $24.95 | $25.19 | 64,600 |
| 4/14/2026 | $24.89 | $25.11 | $24.89 | $24.97 | 25,700 |
| 4/13/2026 | $24.81 | $24.97 | $24.81 | $24.87 | 11,534 |
| 4/10/2026 | $24.78 | $24.95 | $24.70 | $24.90 | 42,625 |
| 4/9/2026 | $24.56 | $24.78 | $24.50 | $24.71 | 18,400 |
| 4/8/2026 | $24.70 | $24.83 | $24.47 | $24.52 | 18,103 |
| 4/7/2026 | $24.68 | $24.68 | $24.45 | $24.65 | 8,732 |
| 4/6/2026 | $24.50 | $24.73 | $24.50 | $24.68 | 8,919 |
| 4/2/2026 | $24.54 | $24.70 | $24.50 | $24.50 | 16,435 |