ASIAN.BK(ASIAN.BK)
ASIAN.BK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $7.35 | $7.40 | $7.30 | $7.30 | 674,045 |
| 8/10/2026 | $7.50 | $7.55 | $7.30 | $7.30 | 1.57M |
| 8/7/2026 | $7.65 | $7.65 | $7.55 | $7.60 | 752,310 |
| 8/6/2026 | $7.60 | $7.65 | $7.60 | $7.65 | 261,822 |
| 8/5/2026 | $7.70 | $7.70 | $7.55 | $7.60 | 740,814 |
| 8/4/2026 | $7.65 | $7.75 | $7.60 | $7.70 | 779,373 |
| 8/3/2026 | $7.50 | $7.70 | $7.45 | $7.65 | 1.42M |
| 7/31/2026 | $7.45 | $7.55 | $7.45 | $7.50 | 467,530 |
| 7/30/2026 | $7.35 | $7.50 | $7.35 | $7.45 | 356,605 |
| 7/27/2026 | $7.50 | $7.50 | $7.45 | $7.45 | 167,975 |
| 7/24/2026 | $7.50 | $7.55 | $7.40 | $7.45 | 1.51M |
| 7/23/2026 | $7.55 | $7.70 | $7.50 | $7.50 | 1.61M |
| 7/22/2026 | $7.40 | $7.55 | $7.35 | $7.55 | 1.75M |
| 7/21/2026 | $7.35 | $7.40 | $7.30 | $7.35 | 764,410 |
| 7/20/2026 | $7.30 | $7.35 | $7.25 | $7.30 | 553,850 |
| 7/17/2026 | $7.25 | $7.35 | $7.25 | $7.30 | 995,078 |
| 7/16/2026 | $7.30 | $7.35 | $7.25 | $7.25 | 409,626 |
| 7/15/2026 | $7.35 | $7.35 | $7.25 | $7.25 | 494,322 |
| 7/14/2026 | $7.25 | $7.35 | $7.20 | $7.30 | 701,302 |
| 7/13/2026 | $7.25 | $7.25 | $7.20 | $7.25 | 275,157 |
| 7/10/2026 | $7.25 | $7.30 | $7.25 | $7.25 | 698,758 |
| 7/9/2026 | $7.15 | $7.25 | $7.15 | $7.25 | 614,831 |
| 7/8/2026 | $7.25 | $7.30 | $7.15 | $7.15 | 543,725 |
| 7/7/2026 | $7.30 | $7.30 | $7.20 | $7.30 | 708,816 |
| 7/6/2026 | $7.35 | $7.35 | $7.25 | $7.30 | 208,533 |
| 7/3/2026 | $7.30 | $7.35 | $7.25 | $7.30 | 693,779 |
| 7/2/2026 | $7.25 | $7.30 | $7.15 | $7.30 | 313,822 |
| 7/1/2026 | $7.25 | $7.25 | $7.15 | $7.25 | 755,682 |
| 6/30/2026 | $7.25 | $7.25 | $7.15 | $7.20 | 510,642 |
| 6/29/2026 | $7.25 | $7.25 | $7.15 | $7.25 | 807,090 |
| 6/26/2026 | $7.10 | $7.20 | $7.10 | $7.15 | 671,609 |
| 6/25/2026 | $7.20 | $7.20 | $7.10 | $7.15 | 1.02M |
| 6/24/2026 | $7.05 | $7.20 | $6.95 | $7.20 | 2.09M |
| 6/23/2026 | $7.00 | $7.05 | $6.95 | $7.00 | 326,067 |
| 6/22/2026 | $7.10 | $7.10 | $6.95 | $7.00 | 865,803 |
| 6/19/2026 | $7.10 | $7.15 | $7.05 | $7.05 | 738,813 |
| 6/18/2026 | $7.00 | $7.10 | $6.95 | $7.05 | 527,202 |
| 6/17/2026 | $7.00 | $7.05 | $6.95 | $7.00 | 398,102 |
| 6/16/2026 | $6.95 | $7.00 | $6.95 | $6.95 | 67,777 |
| 6/15/2026 | $6.95 | $7.00 | $6.90 | $6.95 | 269,663 |
| 6/12/2026 | $7.00 | $7.00 | $6.90 | $6.95 | 206,506 |
| 6/11/2026 | $7.00 | $7.00 | $6.90 | $6.95 | 284,100 |
| 6/10/2026 | $7.00 | $7.00 | $6.95 | $7.00 | 220,700 |
| 6/9/2026 | $7.10 | $7.10 | $6.95 | $6.95 | 309,600 |
| 6/8/2026 | $6.95 | $7.00 | $6.90 | $7.00 | 140,400 |
| 6/5/2026 | $6.90 | $7.00 | $6.90 | $7.00 | 603,400 |
| 6/4/2026 | $7.00 | $7.00 | $6.90 | $7.00 | 725,000 |
| 6/2/2026 | $7.00 | $7.00 | $6.95 | $6.95 | 174,000 |
| 5/29/2026 | $7.00 | $7.00 | $6.95 | $6.95 | 156,500 |
| 5/28/2026 | $7.00 | $7.05 | $6.95 | $6.95 | 380,700 |
| 5/27/2026 | $7.00 | $7.05 | $6.95 | $7.00 | 282,900 |
| 5/26/2026 | $7.00 | $7.05 | $6.95 | $6.95 | 251,700 |
| 5/25/2026 | $6.95 | $7.00 | $6.95 | $7.00 | 135,000 |
| 5/22/2026 | $6.95 | $7.00 | $6.90 | $6.95 | 234,700 |
| 5/21/2026 | $6.95 | $7.00 | $6.90 | $6.95 | 256,100 |
| 5/20/2026 | $6.95 | $6.95 | $6.90 | $6.90 | 285,100 |
| 5/19/2026 | $6.95 | $6.95 | $6.90 | $6.95 | 187,700 |
| 5/18/2026 | $6.90 | $6.95 | $6.90 | $6.95 | 315,600 |
| 5/15/2026 | $6.90 | $6.95 | $6.85 | $6.90 | 1.26M |
| 5/14/2026 | $6.95 | $7.00 | $6.90 | $6.90 | 444,700 |
| 5/13/2026 | $6.95 | $7.00 | $6.90 | $7.00 | 170,200 |