ASIC(ASIC)
ASIC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $23.74 | $24.19 | $23.08 | $24.02 | 57,149 |
| 7/30/2026 | $24.53 | $25.33 | $23.37 | $23.85 | 90,800 |
| 7/29/2026 | $25.86 | $25.86 | $24.49 | $24.64 | 62,647 |
| 7/28/2026 | $24.82 | $26.00 | $24.82 | $25.59 | 70,000 |
| 7/27/2026 | $23.67 | $25.02 | $23.67 | $25.02 | 108,034 |
| 7/24/2026 | $23.01 | $23.77 | $22.75 | $23.62 | 52,716 |
| 7/23/2026 | $22.36 | $23.00 | $22.23 | $22.83 | 41,300 |
| 7/22/2026 | $23.33 | $23.58 | $22.39 | $22.72 | 52,500 |
| 7/21/2026 | $23.58 | $24.09 | $23.00 | $23.42 | 62,125 |
| 7/20/2026 | $23.11 | $24.00 | $22.85 | $23.82 | 105,700 |
| 7/17/2026 | $23.12 | $23.48 | $22.54 | $22.79 | 45,900 |
| 7/16/2026 | $22.67 | $23.46 | $22.55 | $23.15 | 60,600 |
| 7/15/2026 | $24.28 | $24.43 | $22.00 | $22.51 | 112,000 |
| 7/14/2026 | $24.92 | $25.12 | $24.45 | $24.45 | 61,849 |
| 7/13/2026 | $24.57 | $25.25 | $24.10 | $25.11 | 89,721 |
| 7/10/2026 | $24.00 | $25.20 | $23.36 | $24.12 | 136,700 |
| 7/9/2026 | $24.20 | $24.28 | $23.86 | $24.00 | 56,400 |
| 7/8/2026 | $24.71 | $24.71 | $24.11 | $24.24 | 76,400 |
| 7/7/2026 | $25.35 | $25.50 | $24.45 | $24.78 | 69,634 |
| 7/6/2026 | $25.27 | $25.85 | $24.84 | $24.98 | 70,346 |
| 7/2/2026 | $24.25 | $25.63 | $24.25 | $25.42 | 56,130 |
| 7/1/2026 | $24.26 | $24.84 | $24.17 | $24.37 | 73,666 |
| 6/30/2026 | $24.58 | $24.74 | $23.99 | $24.04 | 57,600 |
| 6/29/2026 | $23.41 | $24.81 | $23.41 | $24.56 | 121,700 |
| 6/26/2026 | $21.44 | $23.68 | $21.25 | $23.68 | 345,500 |
| 6/25/2026 | $21.76 | $21.76 | $20.90 | $21.42 | 75,000 |
| 6/24/2026 | $21.71 | $22.60 | $21.54 | $22.00 | 72,624 |
| 6/23/2026 | $21.54 | $22.09 | $21.11 | $21.58 | 39,241 |
| 6/22/2026 | $21.11 | $21.95 | $21.11 | $21.44 | 42,210 |
| 6/18/2026 | $21.04 | $21.28 | $20.83 | $21.16 | 71,100 |
| 6/17/2026 | $21.22 | $21.22 | $20.68 | $21.01 | 42,300 |
| 6/16/2026 | $20.93 | $21.34 | $20.78 | $21.28 | 64,500 |
| 6/15/2026 | $20.83 | $21.01 | $20.50 | $20.75 | 36,600 |
| 6/12/2026 | $20.55 | $21.06 | $20.55 | $20.77 | 35,700 |
| 6/11/2026 | $21.19 | $21.29 | $20.91 | $21.02 | 32,733 |
| 6/10/2026 | $20.59 | $21.42 | $20.59 | $21.06 | 53,900 |
| 6/9/2026 | $20.00 | $21.15 | $19.93 | $20.63 | 75,436 |
| 6/8/2026 | $20.11 | $20.48 | $20.06 | $20.08 | 54,800 |
| 6/5/2026 | $19.51 | $20.58 | $19.51 | $20.34 | 58,800 |
| 6/4/2026 | $19.37 | $20.01 | $19.27 | $19.44 | 85,335 |
| 6/3/2026 | $19.72 | $19.76 | $18.83 | $19.15 | 115,620 |
| 6/2/2026 | $19.50 | $20.01 | $19.35 | $19.81 | 106,278 |
| 6/1/2026 | $19.50 | $19.87 | $19.32 | $19.51 | 73,700 |
| 5/29/2026 | $19.72 | $20.21 | $19.51 | $19.51 | 72,000 |
| 5/28/2026 | $20.10 | $20.57 | $19.83 | $19.88 | 53,242 |
| 5/27/2026 | $20.12 | $20.72 | $20.11 | $20.12 | 90,000 |
| 5/26/2026 | $20.70 | $21.10 | $20.14 | $20.14 | 69,446 |
| 5/22/2026 | $20.58 | $21.05 | $20.58 | $20.65 | 61,338 |
| 5/21/2026 | $21.03 | $21.03 | $20.47 | $20.55 | 34,605 |
| 5/20/2026 | $20.80 | $21.28 | $20.80 | $21.12 | 67,945 |
| 5/19/2026 | $20.45 | $21.18 | $20.39 | $20.78 | 42,025 |
| 5/18/2026 | $19.83 | $20.89 | $19.83 | $20.56 | 62,200 |
| 5/15/2026 | $19.40 | $20.13 | $19.40 | $19.83 | 37,814 |
| 5/14/2026 | $19.44 | $19.71 | $19.27 | $19.45 | 41,800 |
| 5/13/2026 | $19.15 | $19.58 | $19.12 | $19.37 | 77,436 |
| 5/12/2026 | $19.30 | $19.58 | $19.05 | $19.39 | 55,900 |
| 5/11/2026 | $19.69 | $19.81 | $19.34 | $19.35 | 38,228 |
| 5/8/2026 | $19.48 | $19.82 | $19.25 | $19.67 | 70,800 |
| 5/7/2026 | $19.57 | $20.28 | $19.40 | $19.43 | 60,800 |
| 5/6/2026 | $19.76 | $20.25 | $19.58 | $19.62 | 79,422 |
| 5/5/2026 | $19.72 | $20.14 | $19.25 | $19.25 | 68,200 |
| 5/4/2026 | $19.75 | $20.73 | $19.15 | $19.16 | 129,930 |