ASGI(ASGI)
ASGI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $24.01 | $24.25 | $23.95 | $24.21 | 114,762 |
| 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 |
| 5/1/2026 | $23.91 | $24.08 | $23.73 | $23.75 | 112,000 |
| 4/30/2026 | $23.74 | $24.08 | $23.71 | $23.92 | 152,406 |
| 4/29/2026 | $23.49 | $23.65 | $23.38 | $23.52 | 95,223 |
| 4/28/2026 | $23.57 | $23.85 | $23.43 | $23.46 | 142,900 |
| 4/27/2026 | $23.78 | $23.80 | $23.65 | $23.70 | 102,532 |
| 4/24/2026 | $24.01 | $24.01 | $23.68 | $23.68 | 95,300 |
| 4/23/2026 | $23.75 | $23.90 | $23.42 | $23.84 | 119,500 |
| 4/22/2026 | $23.91 | $24.00 | $23.58 | $23.62 | 139,815 |
| 4/21/2026 | $24.31 | $24.49 | $24.09 | $24.15 | 119,700 |
| 4/20/2026 | $24.26 | $24.52 | $24.18 | $24.37 | 143,243 |
| 4/17/2026 | $24.47 | $24.59 | $24.29 | $24.48 | 139,957 |
| 4/16/2026 | $24.12 | $24.34 | $24.06 | $24.29 | 91,216 |
| 4/15/2026 | $24.20 | $24.37 | $24.00 | $24.12 | 131,308 |
| 4/14/2026 | $24.79 | $24.79 | $24.00 | $24.11 | 166,500 |
| 4/13/2026 | $24.20 | $24.61 | $24.13 | $24.55 | 162,762 |
| 4/10/2026 | $24.15 | $24.32 | $23.95 | $24.20 | 110,322 |
| 4/9/2026 | $23.81 | $24.28 | $23.81 | $24.18 | 84,602 |
| 4/8/2026 | $23.71 | $23.95 | $23.42 | $23.88 | 127,300 |
| 4/7/2026 | $23.30 | $23.30 | $23.00 | $23.24 | 62,500 |
| 4/6/2026 | $23.22 | $23.22 | $22.80 | $23.20 | 111,645 |
| 4/2/2026 | $22.45 | $22.94 | $22.33 | $22.85 | 117,300 |
| 4/1/2026 | $22.30 | $23.05 | $22.28 | $22.67 | 128,700 |
| 3/31/2026 | $21.94 | $22.49 | $21.79 | $22.36 | 203,244 |
| 3/30/2026 | $21.47 | $21.84 | $21.31 | $21.58 | 191,429 |
| 3/27/2026 | $21.36 | $21.74 | $21.28 | $21.34 | 139,740 |
| 3/26/2026 | $21.80 | $21.99 | $21.32 | $21.37 | 295,712 |
| 3/25/2026 | $21.64 | $22.24 | $21.63 | $22.00 | 216,700 |
| 3/24/2026 | $22.60 | $22.75 | $21.55 | $21.73 | 415,100 |
| 3/23/2026 | $23.25 | $23.55 | $22.44 | $22.73 | 341,820 |
| 3/20/2026 | $23.25 | $23.32 | $22.68 | $22.80 | 172,623 |
| 3/19/2026 | $23.41 | $23.70 | $23.17 | $23.39 | 168,435 |
| 3/18/2026 | $24.12 | $24.35 | $23.66 | $23.72 | 157,551 |
| 3/17/2026 | $24.04 | $24.40 | $23.91 | $23.91 | 96,400 |
| 3/16/2026 | $23.71 | $24.09 | $23.21 | $24.09 | 137,657 |
| 3/13/2026 | $22.97 | $23.47 | $22.97 | $23.37 | 102,300 |
| 3/12/2026 | $22.99 | $23.43 | $22.90 | $22.97 | 147,502 |
| 3/11/2026 | $23.01 | $23.39 | $23.00 | $23.08 | 165,500 |
| 3/10/2026 | $22.70 | $23.20 | $22.70 | $23.10 | 150,321 |
| 3/9/2026 | $22.97 | $23.16 | $22.35 | $22.62 | 344,500 |
| 3/6/2026 | $23.32 | $23.43 | $23.00 | $23.40 | 252,100 |
| 3/5/2026 | $24.22 | $24.38 | $23.73 | $23.81 | 214,827 |
| 3/4/2026 | $25.15 | $25.15 | $24.29 | $24.50 | 192,866 |
| 3/3/2026 | $25.00 | $25.00 | $24.54 | $24.81 | 159,300 |
| 3/2/2026 | $25.25 | $25.44 | $25.05 | $25.17 | 124,111 |
| 2/27/2026 | $25.16 | $25.59 | $25.02 | $25.30 | 191,800 |
| 2/26/2026 | $25.01 | $25.23 | $24.85 | $25.18 | 185,200 |
| 2/25/2026 | $24.75 | $24.97 | $24.44 | $24.90 | 172,232 |
| 2/24/2026 | $24.43 | $24.67 | $24.18 | $24.52 | 195,702 |
| 2/23/2026 | $24.40 | $24.68 | $24.18 | $24.26 | 104,657 |
| 2/20/2026 | $24.11 | $24.39 | $24.00 | $24.37 | 208,905 |