ASE.V(ASE.V)
ASE.V
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $0.69 | $0.70 | $0.68 | $0.69 | - |
| 7/17/2026 | $0.68 | $0.70 | $0.67 | $0.67 | 181,108 |
| 7/16/2026 | $0.81 | $0.81 | $0.71 | $0.72 | 373,513 |
| 7/15/2026 | $0.83 | $0.85 | $0.79 | $0.82 | 2.01M |
| 7/14/2026 | $0.84 | $0.87 | $0.82 | $0.85 | 1.15M |
| 7/13/2026 | $0.84 | $0.84 | $0.80 | $0.82 | 915,142 |
| 7/10/2026 | $0.80 | $0.84 | $0.80 | $0.84 | 554,200 |
| 7/9/2026 | $0.80 | $0.82 | $0.74 | $0.82 | 2.70M |
| 7/8/2026 | $0.83 | $0.83 | $0.78 | $0.81 | 653,600 |
| 7/7/2026 | $0.81 | $0.81 | $0.80 | $0.81 | 258,123 |
| 7/6/2026 | $0.88 | $0.88 | $0.81 | $0.82 | 95,000 |
| 7/3/2026 | $0.84 | $0.88 | $0.84 | $0.88 | 148,320 |
| 7/2/2026 | $0.81 | $0.85 | $0.79 | $0.84 | 1.36M |
| 6/30/2026 | $0.71 | $0.81 | $0.70 | $0.80 | 2.69M |
| 6/29/2026 | $0.68 | $0.70 | $0.64 | $0.70 | 581,246 |
| 6/26/2026 | $0.69 | $0.71 | $0.68 | $0.69 | 1.55M |
| 6/25/2026 | $0.67 | $0.74 | $0.67 | $0.69 | 1.83M |
| 6/24/2026 | $0.80 | $0.80 | $0.62 | $0.67 | 2.51M |
| 6/23/2026 | $0.85 | $0.85 | $0.77 | $0.78 | 1.04M |
| 6/22/2026 | $0.84 | $0.85 | $0.83 | $0.85 | 619,115 |
| 6/19/2026 | $0.84 | $0.85 | $0.84 | $0.85 | 80,438 |
| 6/18/2026 | $0.85 | $0.86 | $0.83 | $0.85 | 624,000 |
| 6/17/2026 | $0.89 | $0.89 | $0.84 | $0.85 | 755,927 |
| 6/16/2026 | $0.85 | $0.86 | $0.82 | $0.86 | 1.11M |
| 6/15/2026 | $0.80 | $0.87 | $0.80 | $0.87 | 597,937 |
| 6/12/2026 | $0.80 | $0.81 | $0.78 | $0.80 | 485,321 |
| 6/11/2026 | $0.78 | $0.84 | $0.74 | $0.80 | 1.65M |
| 6/10/2026 | $0.82 | $0.82 | $0.75 | $0.75 | 585,300 |
| 6/9/2026 | $0.84 | $0.84 | $0.77 | $0.83 | 636,334 |
| 6/8/2026 | $0.94 | $0.94 | $0.78 | $0.78 | 828,100 |
| 6/5/2026 | $0.91 | $0.95 | $0.81 | $0.84 | 721,100 |
| 6/4/2026 | $0.94 | $0.98 | $0.91 | $0.94 | 162,400 |
| 6/3/2026 | $0.98 | $0.98 | $0.91 | $0.92 | 268,245 |
| 6/2/2026 | $1.01 | $1.02 | $0.96 | $0.96 | 599,241 |
| 6/1/2026 | $1.05 | $1.05 | $0.99 | $0.99 | 848,600 |
| 5/29/2026 | $1.02 | $1.07 | $1.01 | $1.05 | 356,523 |
| 5/28/2026 | $1.00 | $1.05 | $0.97 | $1.02 | 614,831 |
| 5/27/2026 | $1.09 | $1.09 | $1.01 | $1.01 | 385,847 |
| 5/26/2026 | $1.06 | $1.10 | $1.03 | $1.09 | 1.48M |
| 5/25/2026 | $1.05 | $1.12 | $1.05 | $1.10 | 368,800 |
| 5/22/2026 | $1.03 | $1.07 | $1.03 | $1.06 | 64,200 |
| 5/21/2026 | $1.02 | $1.06 | $1.01 | $1.02 | 309,236 |
| 5/20/2026 | $1.06 | $1.06 | $1.02 | $1.05 | 515,300 |
| 5/19/2026 | $1.08 | $1.08 | $1.00 | $1.02 | 1.20M |
| 5/15/2026 | $1.15 | $1.15 | $1.05 | $1.07 | 1.01M |
| 5/14/2026 | $1.20 | $1.21 | $1.16 | $1.16 | 338,600 |
| 5/13/2026 | $1.14 | $1.21 | $1.12 | $1.21 | 307,646 |
| 5/12/2026 | $1.13 | $1.16 | $1.09 | $1.12 | 578,824 |
| 5/11/2026 | $1.07 | $1.14 | $1.07 | $1.12 | 1.29M |
| 5/8/2026 | $1.14 | $1.15 | $1.09 | $1.11 | 413,800 |
| 5/7/2026 | $1.15 | $1.17 | $1.12 | $1.12 | 1.63M |
| 5/6/2026 | $1.16 | $1.20 | $1.13 | $1.14 | 957,700 |
| 5/5/2026 | $1.13 | $1.15 | $1.10 | $1.12 | 360,800 |
| 5/4/2026 | $1.15 | $1.18 | $1.11 | $1.11 | 771,900 |
| 5/1/2026 | $1.19 | $1.21 | $1.15 | $1.17 | 308,400 |
| 4/30/2026 | $1.23 | $1.25 | $1.17 | $1.19 | 459,644 |
| 4/29/2026 | $1.18 | $1.18 | $1.12 | $1.15 | 1.15M |
| 4/28/2026 | $1.20 | $1.22 | $1.18 | $1.19 | 239,508 |
| 4/27/2026 | $1.22 | $1.27 | $1.18 | $1.27 | 277,645 |
| 4/24/2026 | $1.23 | $1.26 | $1.23 | $1.24 | 127,711 |
| 4/23/2026 | $1.31 | $1.34 | $1.23 | $1.25 | 288,500 |
| 4/22/2026 | $1.28 | $1.36 | $1.28 | $1.31 | 309,200 |
| 4/21/2026 | $1.41 | $1.42 | $1.28 | $1.30 | 1.11M |