ASIX(ASIX)
ASIX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $21.44 | $21.96 | $21.18 | $21.57 | 49,567 |
| 5/20/2026 | $21.14 | $21.56 | $20.98 | $21.42 | 234,400 |
| 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 |
| 5/1/2026 | $24.86 | $25.77 | $24.55 | $25.37 | 343,600 |
| 4/30/2026 | $24.20 | $24.83 | $24.14 | $24.66 | 279,901 |
| 4/29/2026 | $23.77 | $24.59 | $23.77 | $24.44 | 284,445 |
| 4/28/2026 | $23.95 | $24.17 | $23.49 | $23.69 | 198,706 |
| 4/27/2026 | $23.77 | $24.02 | $23.29 | $23.62 | 217,600 |
| 4/24/2026 | $23.01 | $23.50 | $22.65 | $23.42 | 245,200 |
| 4/23/2026 | $22.68 | $23.01 | $22.50 | $22.96 | 210,317 |
| 4/22/2026 | $22.63 | $22.84 | $22.51 | $22.73 | 228,777 |
| 4/21/2026 | $22.27 | $22.58 | $22.14 | $22.54 | 175,800 |
| 4/20/2026 | $21.73 | $22.58 | $21.73 | $22.25 | 324,800 |
| 4/17/2026 | $22.88 | $22.88 | $21.37 | $21.57 | 405,112 |
| 4/16/2026 | $23.09 | $23.83 | $23.00 | $23.70 | 424,500 |
| 4/15/2026 | $23.29 | $23.40 | $22.83 | $23.02 | 200,305 |
| 4/14/2026 | $23.77 | $23.84 | $23.07 | $23.31 | 255,200 |
| 4/13/2026 | $23.95 | $24.43 | $23.70 | $23.90 | 269,400 |
| 4/10/2026 | $23.62 | $23.96 | $23.59 | $23.94 | 223,100 |
| 4/9/2026 | $24.38 | $24.90 | $23.03 | $23.33 | 451,400 |
| 4/8/2026 | $24.03 | $24.49 | $23.20 | $24.43 | 418,608 |
| 4/7/2026 | $24.76 | $25.02 | $24.50 | $24.83 | 308,420 |
| 4/6/2026 | $25.27 | $25.50 | $24.34 | $24.63 | 450,863 |
| 4/2/2026 | $25.08 | $25.94 | $25.08 | $25.32 | 673,500 |
| 4/1/2026 | $24.67 | $25.14 | $24.32 | $25.10 | 758,801 |
| 3/31/2026 | $24.41 | $25.17 | $23.63 | $24.40 | 450,500 |
| 3/30/2026 | $24.38 | $24.53 | $23.70 | $24.12 | 313,600 |
| 3/27/2026 | $24.28 | $24.50 | $23.87 | $24.06 | 379,425 |
| 3/26/2026 | $23.38 | $24.46 | $23.38 | $24.43 | 516,632 |
| 3/25/2026 | $22.95 | $23.44 | $22.79 | $23.44 | 509,036 |
| 3/24/2026 | $21.17 | $23.26 | $20.78 | $22.95 | 670,331 |
| 3/23/2026 | $20.53 | $21.56 | $20.51 | $21.27 | 729,503 |
| 3/20/2026 | $21.10 | $21.35 | $20.20 | $20.25 | 2.03M |
| 3/19/2026 | $20.81 | $21.36 | $20.46 | $21.05 | 517,224 |
| 3/18/2026 | $20.77 | $21.60 | $20.73 | $21.00 | 557,032 |
| 3/17/2026 | $20.42 | $21.36 | $20.39 | $20.76 | 642,800 |
| 3/16/2026 | $20.49 | $20.89 | $20.26 | $20.30 | 528,000 |
| 3/13/2026 | $21.08 | $21.21 | $20.32 | $20.60 | 579,235 |
| 3/12/2026 | $18.47 | $21.08 | $18.47 | $20.99 | 825,000 |
| 3/11/2026 | $18.62 | $18.87 | $17.92 | $18.45 | 361,110 |
| 3/10/2026 | $18.65 | $19.35 | $18.38 | $18.62 | 479,700 |
| 3/9/2026 | $19.12 | $19.39 | $18.43 | $18.82 | 636,953 |
| 3/6/2026 | $21.02 | $21.30 | $19.11 | $19.61 | 1.13M |
| 3/5/2026 | $20.26 | $21.46 | $20.26 | $20.64 | 1.10M |
| 3/4/2026 | $18.57 | $19.91 | $17.98 | $19.78 | 552,545 |
| 3/3/2026 | $17.64 | $18.68 | $17.54 | $18.42 | 309,202 |
| 3/2/2026 | $17.91 | $18.71 | $17.56 | $18.35 | 289,500 |
| 2/27/2026 | $17.65 | $17.83 | $17.10 | $17.83 | 717,200 |
| 2/26/2026 | $18.16 | $18.26 | $17.31 | $17.89 | 322,620 |
| 2/25/2026 | $17.99 | $18.24 | $17.55 | $18.15 | 388,149 |
| 2/24/2026 | $18.05 | $18.67 | $17.82 | $17.91 | 331,120 |
| 2/23/2026 | $19.50 | $19.92 | $17.99 | $18.04 | 429,504 |
| 2/20/2026 | $18.66 | $19.31 | $17.97 | $18.77 | 559,700 |