ASCCY(ASCCY)
ASCCY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/3/2026 | $29.62 | $29.72 | $29.59 | $29.71 | 15,969 |
| 7/31/2026 | $29.61 | $29.72 | $29.34 | $29.71 | 11,500 |
| 7/30/2026 | $29.89 | $30.41 | $29.89 | $30.35 | 25,012 |
| 7/29/2026 | $29.42 | $29.59 | $29.14 | $29.28 | 19,000 |
| 7/28/2026 | $29.56 | $29.84 | $29.56 | $29.70 | 36,000 |
| 7/27/2026 | $30.10 | $30.27 | $29.86 | $30.06 | 24,600 |
| 7/24/2026 | $29.29 | $29.38 | $29.19 | $29.22 | 18,646 |
| 7/23/2026 | $29.47 | $29.54 | $29.12 | $29.23 | 18,732 |
| 7/22/2026 | $29.18 | $29.18 | $29.03 | $29.06 | 14,900 |
| 7/21/2026 | $29.88 | $30.04 | $29.79 | $30.00 | 25,800 |
| 7/20/2026 | $30.85 | $30.91 | $30.41 | $30.52 | 32,000 |
| 7/17/2026 | $30.58 | $30.58 | $30.05 | $30.41 | 21,300 |
| 7/16/2026 | $30.48 | $31.82 | $30.45 | $30.56 | 19,900 |
| 7/15/2026 | $30.15 | $30.21 | $29.95 | $30.16 | 17,000 |
| 7/14/2026 | $30.68 | $30.74 | $30.44 | $30.54 | 21,300 |
| 7/13/2026 | $30.77 | $30.77 | $30.15 | $30.18 | 15,836 |
| 7/10/2026 | $28.33 | $28.49 | $28.28 | $28.49 | 15,914 |
| 7/9/2026 | $28.33 | $28.58 | $28.33 | $28.52 | 15,700 |
| 7/8/2026 | $28.10 | $28.32 | $28.02 | $28.22 | 18,508 |
| 7/7/2026 | $28.79 | $28.79 | $28.57 | $28.65 | 18,223 |
| 7/6/2026 | $29.10 | $29.26 | $29.06 | $29.18 | 24,300 |
| 7/2/2026 | $28.35 | $28.38 | $27.50 | $27.62 | 22,500 |
| 7/1/2026 | $26.53 | $26.84 | $26.53 | $26.62 | 20,800 |
| 6/30/2026 | $26.98 | $27.05 | $26.94 | $27.02 | 36,200 |
| 6/29/2026 | $27.84 | $28.06 | $27.68 | $28.04 | 25,000 |
| 6/26/2026 | $27.49 | $27.83 | $27.49 | $27.61 | 16,900 |
| 6/25/2026 | $27.83 | $27.87 | $27.60 | $27.70 | 33,100 |
| 6/24/2026 | $26.08 | $26.28 | $26.06 | $26.15 | 40,100 |
| 6/23/2026 | $25.52 | $25.86 | $25.52 | $25.77 | 51,130 |
| 6/22/2026 | $26.67 | $26.78 | $26.51 | $26.51 | 46,800 |
| 6/18/2026 | $27.74 | $28.42 | $27.37 | $27.46 | 25,747 |
| 6/17/2026 | $27.55 | $27.78 | $27.32 | $27.32 | 41,500 |
| 6/16/2026 | $27.55 | $27.75 | $27.55 | $27.56 | 23,400 |
| 6/15/2026 | $28.01 | $28.05 | $27.88 | $27.94 | 26,300 |
| 6/12/2026 | $28.00 | $28.18 | $27.88 | $28.10 | 19,600 |
| 6/11/2026 | $28.21 | $28.37 | $27.77 | $28.37 | 24,600 |
| 6/10/2026 | $27.45 | $27.51 | $27.22 | $27.28 | 20,338 |
| 6/9/2026 | $27.65 | $27.78 | $27.09 | $27.35 | 28,300 |
| 6/8/2026 | $27.74 | $27.98 | $27.59 | $27.63 | 34,400 |
| 6/5/2026 | $27.50 | $28.08 | $26.97 | $26.97 | 46,000 |
| 6/4/2026 | $27.24 | $27.42 | $27.15 | $27.38 | 20,100 |
| 6/3/2026 | $28.21 | $28.26 | $28.00 | $28.12 | 73,500 |
| 6/2/2026 | $29.24 | $29.52 | $29.13 | $29.50 | 73,500 |
| 6/1/2026 | $28.64 | $29.81 | $28.64 | $29.70 | 28,202 |
| 5/29/2026 | $30.89 | $31.00 | $30.23 | $30.23 | 22,626 |
| 5/28/2026 | $29.21 | $29.55 | $29.19 | $29.55 | 17,000 |
| 5/27/2026 | $29.46 | $29.46 | $29.28 | $29.41 | 18,000 |
| 5/26/2026 | $28.68 | $28.68 | $28.60 | $28.65 | 19,711 |
| 5/22/2026 | $28.43 | $28.58 | $28.19 | $28.51 | 13,700 |
| 5/21/2026 | $27.88 | $28.54 | $27.85 | $28.00 | 42,700 |
| 5/20/2026 | $27.63 | $27.97 | $27.56 | $27.97 | 90,906 |
| 5/19/2026 | $27.73 | $27.96 | $27.65 | $27.83 | 30,807 |
| 5/18/2026 | $28.28 | $28.29 | $27.95 | $28.12 | 37,812 |
| 5/15/2026 | $28.55 | $28.71 | $28.46 | $28.53 | 49,300 |
| 5/14/2026 | $28.71 | $28.71 | $28.57 | $28.62 | 40,700 |
| 5/13/2026 | $29.50 | $29.55 | $29.20 | $29.45 | 60,200 |
| 5/12/2026 | $30.94 | $31.07 | $30.79 | $31.07 | 23,012 |
| 5/11/2026 | $30.58 | $30.58 | $30.46 | $30.52 | 110,946 |
| 5/8/2026 | $29.68 | $30.30 | $29.68 | $29.95 | 174,200 |
| 5/7/2026 | $29.29 | $29.37 | $29.10 | $29.14 | 29,100 |
| 5/6/2026 | $28.34 | $28.52 | $28.25 | $28.34 | 16,400 |