ASBA(ASBA)
ASBA
Historical Prices (Last 90 Days)
Latest close Refreshed daily after the closeAbout this data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/2/2026 | $25.07 | $25.13 | $25.00 | $25.11 | 52,700 |
| 10/1/2026 | $25.05 | $25.09 | $24.96 | $25.07 | 27,100 |
| 9/30/2026 | $25.01 | $25.27 | $25.00 | $25.12 | 587,310 |
| 9/29/2026 | $24.89 | $25.04 | $24.84 | $24.95 | 37,700 |
| 9/28/2026 | $24.85 | $24.98 | $24.78 | $24.94 | 29,313 |
| 9/25/2026 | $24.78 | $24.96 | $24.78 | $24.90 | 17,126 |
| 9/24/2026 | $24.89 | $24.99 | $24.80 | $24.85 | 59,400 |
| 9/23/2026 | $24.88 | $24.94 | $24.78 | $24.89 | 27,200 |
| 9/22/2026 | $24.84 | $24.95 | $24.82 | $24.88 | 4,800 |
| 9/21/2026 | $24.90 | $25.05 | $24.84 | $24.84 | 32,621 |
| 9/18/2026 | $24.77 | $25.07 | $24.77 | $24.93 | 62,800 |
| 9/17/2026 | $24.76 | $24.83 | $24.75 | $24.78 | 81,900 |
| 9/16/2026 | $24.90 | $24.95 | $24.69 | $24.70 | 26,700 |
| 9/15/2026 | $24.80 | $24.96 | $24.79 | $24.84 | 22,804 |
| 9/14/2026 | $24.80 | $24.93 | $24.80 | $24.83 | 10,100 |
| 9/11/2026 | $24.96 | $24.98 | $24.89 | $24.89 | 11,900 |
| 9/10/2026 | $24.73 | $24.92 | $24.73 | $24.90 | 9,700 |
| 9/9/2026 | $24.90 | $24.96 | $24.80 | $24.84 | 18,439 |
| 9/8/2026 | $24.82 | $24.98 | $24.80 | $24.86 | 31,640 |
| 9/4/2026 | $24.79 | $24.92 | $24.74 | $24.87 | 14,309 |
| 9/3/2026 | $24.75 | $24.99 | $24.75 | $24.80 | 15,706 |
| 9/2/2026 | $24.64 | $24.80 | $24.64 | $24.75 | 7,725 |
| 9/1/2026 | $24.60 | $24.80 | $24.60 | $24.74 | 30,800 |
| 8/31/2026 | $24.65 | $24.66 | $24.25 | $24.66 | 26,931 |
| 8/28/2026 | $24.61 | $24.70 | $24.57 | $24.58 | 6,900 |
| 8/27/2026 | $24.63 | $24.75 | $24.51 | $24.62 | 13,000 |
| 8/26/2026 | $24.70 | $24.74 | $24.51 | $24.63 | 14,931 |
| 8/25/2026 | $24.75 | $24.75 | $24.65 | $24.72 | 14,336 |
| 8/24/2026 | $24.74 | $24.75 | $24.65 | $24.75 | 33,744 |
| 8/21/2026 | $24.59 | $24.75 | $24.59 | $24.73 | 22,244 |
| 8/20/2026 | $24.60 | $24.67 | $24.55 | $24.65 | 47,048 |
| 8/19/2026 | $24.51 | $24.72 | $24.51 | $24.57 | 6,900 |
| 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 |
Explore More
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
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
