ASGI(ASGI)
ASGI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $23.93 | $24.00 | $23.69 | $23.90 | 94,900 |
| 7/30/2026 | $23.41 | $23.89 | $23.27 | $23.82 | 163,235 |
| 7/29/2026 | $23.46 | $23.57 | $23.35 | $23.41 | 243,844 |
| 7/28/2026 | $24.02 | $24.11 | $23.50 | $23.53 | 176,409 |
| 7/27/2026 | $24.54 | $24.86 | $24.05 | $24.08 | 146,402 |
| 7/24/2026 | $24.50 | $24.80 | $24.36 | $24.54 | 141,447 |
| 7/23/2026 | $24.10 | $24.62 | $24.03 | $24.55 | 211,304 |
| 7/22/2026 | $24.33 | $24.55 | $24.21 | $24.42 | 169,532 |
| 7/21/2026 | $24.09 | $24.36 | $23.87 | $24.25 | 142,108 |
| 7/20/2026 | $24.26 | $24.30 | $23.86 | $23.98 | 182,551 |
| 7/17/2026 | $24.42 | $24.58 | $24.31 | $24.48 | 1.11M |
| 7/16/2026 | $24.22 | $24.58 | $24.22 | $24.49 | 193,509 |
| 7/15/2026 | $23.90 | $24.40 | $23.90 | $24.22 | 220,334 |
| 7/14/2026 | $23.60 | $23.94 | $23.60 | $23.91 | 201,700 |
| 7/13/2026 | $23.14 | $23.64 | $23.14 | $23.48 | 210,428 |
| 7/10/2026 | $23.02 | $23.34 | $23.01 | $23.06 | 108,000 |
| 7/9/2026 | $23.50 | $23.50 | $22.96 | $23.08 | 153,842 |
| 7/8/2026 | $23.34 | $23.50 | $23.10 | $23.42 | 137,512 |
| 7/7/2026 | $23.01 | $23.49 | $23.00 | $23.39 | 192,362 |
| 7/6/2026 | $23.12 | $23.39 | $22.98 | $23.17 | 143,445 |
| 7/2/2026 | $23.11 | $23.36 | $23.03 | $23.26 | 91,507 |
| 7/1/2026 | $23.30 | $23.36 | $22.98 | $23.08 | 163,000 |
| 6/30/2026 | $23.22 | $23.35 | $22.98 | $23.25 | 215,411 |
| 6/29/2026 | $22.85 | $23.09 | $22.85 | $23.03 | 201,000 |
| 6/26/2026 | $22.33 | $22.81 | $22.33 | $22.77 | 112,348 |
| 6/25/2026 | $22.16 | $22.46 | $22.00 | $22.33 | 117,100 |
| 6/24/2026 | $22.11 | $22.23 | $21.90 | $22.08 | 161,027 |
| 6/23/2026 | $22.28 | $22.29 | $22.11 | $22.13 | 117,502 |
| 6/22/2026 | $22.40 | $22.57 | $22.26 | $22.45 | 163,620 |
| 6/18/2026 | $21.73 | $22.35 | $21.73 | $22.18 | 120,700 |
| 6/17/2026 | $22.17 | $22.28 | $21.70 | $21.72 | 211,700 |
| 6/16/2026 | $22.45 | $22.52 | $22.22 | $22.26 | 232,935 |
| 6/15/2026 | $22.75 | $22.76 | $22.42 | $22.54 | 132,661 |
| 6/12/2026 | $22.38 | $22.63 | $22.29 | $22.52 | 143,293 |
| 6/11/2026 | $22.19 | $22.54 | $22.19 | $22.41 | 92,709 |
| 6/10/2026 | $22.00 | $22.39 | $21.95 | $22.16 | 190,453 |
| 6/9/2026 | $22.60 | $22.63 | $22.01 | $22.05 | 481,917 |
| 6/8/2026 | $22.68 | $23.00 | $22.66 | $22.75 | 127,000 |
| 6/5/2026 | $22.80 | $22.95 | $22.61 | $22.68 | 109,899 |
| 6/4/2026 | $22.41 | $22.94 | $22.40 | $22.81 | 160,009 |
| 6/3/2026 | $22.66 | $22.92 | $22.44 | $22.44 | 184,100 |
| 6/2/2026 | $23.50 | $23.51 | $22.61 | $22.75 | 355,603 |
| 6/1/2026 | $24.07 | $24.15 | $23.61 | $23.61 | 125,900 |
| 5/29/2026 | $24.23 | $24.24 | $23.98 | $24.10 | 141,400 |
| 5/28/2026 | $24.22 | $24.29 | $24.02 | $24.20 | 132,122 |
| 5/27/2026 | $24.23 | $24.27 | $24.01 | $24.21 | 132,406 |
| 5/26/2026 | $24.33 | $24.35 | $24.00 | $24.23 | 225,700 |
| 5/22/2026 | $24.05 | $24.16 | $23.72 | $24.07 | 96,742 |
| 5/21/2026 | $24.06 | $24.12 | $23.92 | $24.04 | 84,378 |
| 5/20/2026 | $24.01 | $24.29 | $23.95 | $24.21 | 114,812 |
| 5/19/2026 | $23.89 | $23.99 | $23.59 | $23.93 | 146,100 |
| 5/18/2026 | $23.60 | $23.93 | $23.46 | $23.85 | 144,702 |
| 5/15/2026 | $23.80 | $23.91 | $23.55 | $23.55 | 162,300 |
| 5/14/2026 | $23.71 | $23.93 | $23.59 | $23.77 | 108,239 |
| 5/13/2026 | $23.93 | $23.93 | $23.60 | $23.67 | 106,545 |
| 5/12/2026 | $24.00 | $24.07 | $23.79 | $23.91 | 113,345 |
| 5/11/2026 | $24.06 | $24.18 | $23.86 | $24.01 | 120,600 |
| 5/8/2026 | $24.35 | $24.35 | $23.99 | $24.13 | 138,222 |
| 5/7/2026 | $24.32 | $24.39 | $24.10 | $24.19 | 74,825 |
| 5/6/2026 | $24.10 | $24.33 | $24.10 | $24.24 | 132,465 |
| 5/5/2026 | $24.18 | $24.18 | $23.97 | $24.09 | 100,800 |
| 5/4/2026 | $23.77 | $24.18 | $23.68 | $23.98 | 173,081 |