ASEA(ASEA)
ASEA
$21.26—Stale · unknown old
NYSE • Last print unknown ago
$21.26—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/23/2026 | $21.25 | $21.33 | $21.24 | $21.26 | 15,988 |
| 9/22/2026 | $21.43 | $21.55 | $21.35 | $21.50 | 61,852 |
| 9/21/2026 | $21.23 | $21.25 | $21.18 | $21.21 | 18,215 |
| 9/18/2026 | $21.05 | $21.08 | $20.98 | $21.04 | 51,101 |
| 9/17/2026 | $21.24 | $21.36 | $21.14 | $21.23 | 12,116 |
| 9/16/2026 | $21.33 | $21.33 | $20.94 | $21.02 | 12,802 |
| 9/15/2026 | $21.34 | $21.37 | $21.26 | $21.28 | 32,127 |
| 9/14/2026 | $21.59 | $21.72 | $21.46 | $21.61 | 36,444 |
| 9/11/2026 | $21.72 | $21.72 | $21.60 | $21.64 | 18,620 |
| 9/10/2026 | $21.63 | $21.63 | $21.53 | $21.59 | 21,300 |
| 9/9/2026 | $21.83 | $21.93 | $21.71 | $21.80 | 21,700 |
| 9/8/2026 | $22.00 | $22.03 | $21.92 | $22.00 | 14,611 |
| 9/4/2026 | $21.98 | $22.06 | $21.94 | $21.94 | 13,800 |
| 9/3/2026 | $21.87 | $21.99 | $21.83 | $21.83 | 69,110 |
| 9/2/2026 | $21.66 | $21.78 | $21.65 | $21.71 | 8,805 |
| 9/1/2026 | $21.59 | $21.60 | $21.49 | $21.52 | 32,000 |
| 8/31/2026 | $21.51 | $21.63 | $21.51 | $21.63 | 16,841 |
| 8/28/2026 | $21.53 | $21.59 | $21.33 | $21.41 | 14,903 |
| 8/27/2026 | $21.60 | $21.60 | $21.44 | $21.55 | 15,200 |
| 8/26/2026 | $21.67 | $21.71 | $21.67 | $21.69 | 10,042 |
| 8/25/2026 | $21.75 | $21.78 | $21.73 | $21.75 | 12,513 |
| 8/24/2026 | $21.61 | $21.63 | $21.53 | $21.60 | 22,600 |
| 8/21/2026 | $21.60 | $21.73 | $21.60 | $21.67 | 21,748 |
| 8/20/2026 | $21.54 | $21.56 | $21.49 | $21.50 | 19,419 |
| 8/19/2026 | $21.58 | $21.58 | $21.51 | $21.54 | 16,100 |
| 8/18/2026 | $21.29 | $21.52 | $21.24 | $21.40 | 56,146 |
| 8/17/2026 | $21.58 | $21.65 | $21.57 | $21.62 | 13,803 |
| 8/14/2026 | $21.46 | $21.46 | $21.44 | $21.46 | 8,700 |
| 8/13/2026 | $21.49 | $21.49 | $21.23 | $21.37 | 36,508 |
| 8/12/2026 | $21.51 | $21.51 | $21.40 | $21.43 | 6,533 |
| 8/11/2026 | $21.42 | $21.58 | $21.42 | $21.46 | 8,800 |
| 8/10/2026 | $21.48 | $21.53 | $21.40 | $21.41 | 16,300 |
| 8/7/2026 | $21.54 | $21.55 | $21.47 | $21.53 | 22,402 |
| 8/6/2026 | $21.20 | $21.59 | $21.18 | $21.23 | 18,300 |
| 8/5/2026 | $21.28 | $21.28 | $21.05 | $21.05 | 46,700 |
| 8/4/2026 | $21.32 | $21.38 | $21.21 | $21.33 | 25,803 |
| 8/3/2026 | $21.12 | $21.23 | $21.12 | $21.17 | 10,604 |
| 7/31/2026 | $21.19 | $21.19 | $20.99 | $21.12 | 19,314 |
| 7/30/2026 | $21.20 | $21.28 | $21.13 | $21.24 | 12,414 |
| 7/29/2026 | $21.16 | $21.29 | $21.01 | $21.06 | 21,240 |
| 7/28/2026 | $20.98 | $21.09 | $20.90 | $21.06 | 21,500 |
| 7/27/2026 | $21.03 | $21.03 | $20.90 | $20.98 | 12,700 |
| 7/24/2026 | $20.89 | $21.00 | $20.89 | $20.90 | 16,600 |
| 7/23/2026 | $20.86 | $20.87 | $20.70 | $20.81 | 30,302 |
| 7/22/2026 | $20.97 | $21.18 | $20.95 | $21.12 | 13,931 |
| 7/21/2026 | $20.91 | $21.00 | $20.91 | $20.98 | 19,100 |
| 7/20/2026 | $20.98 | $20.99 | $20.90 | $20.92 | 20,826 |
| 7/17/2026 | $20.92 | $21.07 | $20.86 | $20.90 | 14,612 |
| 7/16/2026 | $20.99 | $21.11 | $20.89 | $21.11 | 48,212 |
| 7/15/2026 | $21.04 | $21.11 | $20.92 | $20.93 | 83,800 |
| 7/14/2026 | $20.73 | $20.92 | $20.73 | $20.90 | 19,600 |
| 7/13/2026 | $20.71 | $20.75 | $20.58 | $20.68 | 16,502 |
| 7/10/2026 | $20.51 | $20.73 | $20.51 | $20.65 | 31,200 |
| 7/9/2026 | $20.53 | $20.55 | $20.43 | $20.50 | 12,339 |
| 7/8/2026 | $20.27 | $20.41 | $20.08 | $20.37 | 37,414 |
| 7/7/2026 | $20.18 | $20.30 | $20.08 | $20.23 | 23,500 |
| 7/6/2026 | $19.91 | $20.08 | $19.75 | $20.08 | 68,839 |
| 7/2/2026 | $19.85 | $19.85 | $19.68 | $19.75 | 5,700 |
| 7/1/2026 | $19.60 | $19.60 | $19.45 | $19.45 | 12,000 |
| 6/30/2026 | $19.73 | $19.73 | $19.49 | $19.61 | 11,600 |
| 6/29/2026 | $19.71 | $19.79 | $19.51 | $19.67 | 11,202 |
| 6/26/2026 | $19.96 | $20.08 | $19.92 | $20.00 | 22,000 |