ASIX(ASIX)
ASIX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $20.38 | $20.38 | $19.43 | $20.06 | 198,100 |
| 7/30/2026 | $20.38 | $20.62 | $19.83 | $20.60 | 153,012 |
| 7/29/2026 | $20.67 | $20.75 | $19.92 | $20.12 | 185,706 |
| 7/28/2026 | $20.59 | $20.89 | $20.33 | $20.43 | 165,000 |
| 7/27/2026 | $20.90 | $20.98 | $20.20 | $20.25 | 197,700 |
| 7/24/2026 | $21.37 | $21.37 | $20.82 | $21.05 | 148,600 |
| 7/23/2026 | $22.00 | $22.31 | $21.08 | $21.39 | 314,325 |
| 7/22/2026 | $21.66 | $22.44 | $21.66 | $21.85 | 303,115 |
| 7/21/2026 | $20.37 | $21.69 | $20.37 | $21.56 | 279,742 |
| 7/20/2026 | $20.64 | $20.74 | $20.35 | $20.43 | 159,801 |
| 7/17/2026 | $20.87 | $21.29 | $20.59 | $20.79 | 206,922 |
| 7/16/2026 | $20.74 | $21.46 | $20.72 | $20.76 | 258,300 |
| 7/15/2026 | $21.03 | $21.09 | $20.46 | $20.71 | 213,900 |
| 7/14/2026 | $21.07 | $21.34 | $20.86 | $21.03 | 348,500 |
| 7/13/2026 | $20.40 | $21.28 | $20.40 | $20.93 | 296,400 |
| 7/10/2026 | $19.96 | $20.64 | $19.96 | $20.28 | 205,929 |
| 7/9/2026 | $20.28 | $20.28 | $19.39 | $19.96 | 238,948 |
| 7/8/2026 | $21.19 | $21.38 | $20.47 | $20.48 | 200,600 |
| 7/7/2026 | $20.35 | $21.01 | $20.24 | $20.97 | 207,100 |
| 7/6/2026 | $20.11 | $20.26 | $19.87 | $20.10 | 200,317 |
| 7/2/2026 | $20.10 | $20.46 | $19.84 | $20.29 | 287,609 |
| 7/1/2026 | $19.65 | $20.41 | $19.45 | $19.85 | 189,314 |
| 6/30/2026 | $19.92 | $20.08 | $19.40 | $19.88 | 284,100 |
| 6/29/2026 | $20.08 | $20.40 | $19.53 | $19.73 | 370,170 |
| 6/26/2026 | $19.67 | $20.29 | $19.61 | $20.27 | 779,345 |
| 6/25/2026 | $19.68 | $19.86 | $19.24 | $19.85 | 184,441 |
| 6/24/2026 | $19.12 | $19.95 | $19.12 | $19.77 | 260,700 |
| 6/23/2026 | $19.43 | $19.63 | $19.21 | $19.35 | 360,144 |
| 6/22/2026 | $19.75 | $19.78 | $18.88 | $19.48 | 224,490 |
| 6/18/2026 | $20.62 | $20.77 | $19.56 | $19.86 | 336,005 |
| 6/17/2026 | $21.32 | $21.57 | $20.74 | $20.79 | 187,400 |
| 6/16/2026 | $22.29 | $22.41 | $20.91 | $21.30 | 203,300 |
| 6/15/2026 | $22.14 | $22.60 | $22.00 | $22.33 | 188,221 |
| 6/12/2026 | $21.50 | $22.88 | $21.40 | $22.81 | 183,500 |
| 6/11/2026 | $21.73 | $21.99 | $21.38 | $21.49 | 215,449 |
| 6/10/2026 | $21.70 | $21.77 | $21.35 | $21.43 | 182,400 |
| 6/9/2026 | $21.63 | $21.80 | $21.02 | $21.50 | 209,213 |
| 6/8/2026 | $21.45 | $21.59 | $21.04 | $21.37 | 217,600 |
| 6/5/2026 | $22.07 | $22.07 | $21.22 | $21.48 | 151,410 |
| 6/4/2026 | $22.18 | $22.21 | $21.75 | $22.06 | 178,121 |
| 6/3/2026 | $22.56 | $22.82 | $22.02 | $22.16 | 151,521 |
| 6/2/2026 | $22.38 | $22.79 | $22.22 | $22.65 | 133,200 |
| 6/1/2026 | $22.65 | $22.75 | $22.18 | $22.29 | 136,739 |
| 5/29/2026 | $22.92 | $22.94 | $22.28 | $22.44 | 186,618 |
| 5/28/2026 | $22.97 | $23.13 | $22.84 | $23.06 | 215,420 |
| 5/27/2026 | $22.40 | $22.83 | $22.30 | $22.66 | 214,000 |
| 5/26/2026 | $22.20 | $22.72 | $22.08 | $22.55 | 199,000 |
| 5/22/2026 | $22.00 | $22.45 | $22.00 | $22.26 | 230,807 |
| 5/21/2026 | $21.44 | $21.96 | $21.18 | $21.83 | 299,000 |
| 5/20/2026 | $21.14 | $21.56 | $20.98 | $21.42 | 234,431 |
| 5/19/2026 | $21.51 | $21.51 | $21.01 | $21.30 | 216,838 |
| 5/18/2026 | $21.68 | $21.92 | $21.19 | $21.83 | 276,242 |
| 5/15/2026 | $21.65 | $21.80 | $21.29 | $21.62 | 285,549 |
| 5/14/2026 | $22.21 | $22.32 | $21.74 | $21.81 | 341,800 |
| 5/13/2026 | $22.76 | $23.08 | $22.23 | $22.37 | 330,233 |
| 5/12/2026 | $22.64 | $22.89 | $22.30 | $22.49 | 412,700 |
| 5/11/2026 | $20.39 | $23.01 | $20.39 | $22.53 | 681,400 |
| 5/8/2026 | $21.05 | $21.41 | $19.40 | $20.32 | 1.24M |
| 5/7/2026 | $24.77 | $24.82 | $22.75 | $23.94 | 537,300 |
| 5/6/2026 | $25.81 | $25.81 | $24.74 | $25.16 | 322,010 |
| 5/5/2026 | $25.73 | $26.73 | $25.54 | $26.17 | 453,100 |
| 5/4/2026 | $25.67 | $25.67 | $25.10 | $25.42 | 255,936 |