ASMTEC.BO(ASMTEC.BO)
ASMTEC.BO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/27/2026 | $4580.00 | $5041.95 | $4554.50 | $4828.60 | 54,773 |
| 8/26/2026 | $4580.00 | $4580.00 | $4511.00 | $4551.90 | 5,938 |
| 8/25/2026 | $4515.50 | $4590.00 | $4515.45 | $4574.00 | 8,258 |
| 8/24/2026 | $4580.00 | $4680.00 | $4510.00 | $4576.00 | 9,306 |
| 8/21/2026 | $4570.00 | $4610.00 | $4565.85 | $4575.10 | 8,367 |
| 8/20/2026 | $4470.00 | $4600.00 | $4440.00 | $4575.00 | 23,126 |
| 8/19/2026 | $4595.75 | $4674.90 | $4401.10 | $4434.85 | 27,638 |
| 8/18/2026 | $4550.00 | $4673.30 | $4465.60 | $4595.75 | 42,150 |
| 8/17/2026 | $4836.75 | $4899.00 | $4431.60 | $4499.50 | 49,922 |
| 8/14/2026 | $4908.15 | $4959.00 | $4805.30 | $4836.75 | 14,908 |
| 8/13/2026 | $4955.00 | $4955.00 | $4835.00 | $4908.15 | 9,473 |
| 8/12/2026 | $4940.00 | $4940.10 | $4880.00 | $4905.00 | 12,478 |
| 8/11/2026 | $4820.00 | $4919.00 | $4820.00 | $4904.00 | 14,725 |
| 8/10/2026 | $4833.00 | $4878.45 | $4698.80 | $4849.00 | 15,846 |
| 8/7/2026 | $5010.00 | $5010.00 | $4805.00 | $4833.20 | 20,026 |
| 8/6/2026 | $4905.00 | $5060.00 | $4800.10 | $4961.30 | 46,582 |
| 8/5/2026 | $4820.00 | $5165.00 | $4700.00 | $4946.10 | 67,100 |
| 8/4/2026 | $4888.00 | $4894.85 | $4751.00 | $4751.00 | 18,338 |
| 8/3/2026 | $4948.95 | $5005.15 | $4781.05 | $4825.00 | 32,493 |
| 7/31/2026 | $4750.00 | $5100.00 | $4749.85 | $4849.35 | 47,253 |
| 7/30/2026 | $4572.00 | $4750.00 | $4571.95 | $4697.00 | 31,402 |
| 7/29/2026 | $4505.30 | $4580.00 | $4411.25 | $4530.00 | 19,974 |
| 7/28/2026 | $4619.00 | $4772.95 | $4527.05 | $4550.50 | 45,757 |
| 7/27/2026 | $4300.20 | $4600.00 | $4300.20 | $4581.00 | 58,010 |
| 7/24/2026 | $4061.10 | $4455.20 | $4012.45 | $4254.30 | 25,245 |
| 7/23/2026 | $4139.00 | $4198.95 | $4120.05 | $4145.20 | 10,141 |
| 7/22/2026 | $4103.00 | $4244.95 | $4100.00 | $4131.00 | 16,113 |
| 7/21/2026 | $4030.10 | $4195.00 | $4030.10 | $4148.25 | 18,488 |
| 7/20/2026 | $4099.65 | $4154.80 | $3965.00 | $4084.35 | 24,837 |
| 7/17/2026 | $4290.00 | $4317.95 | $4015.00 | $4099.70 | 29,450 |
| 7/16/2026 | $4465.00 | $4630.00 | $4216.65 | $4325.00 | 19,555 |
| 7/15/2026 | $4465.70 | $4582.95 | $4405.00 | $4440.00 | 17,845 |
| 7/14/2026 | $4350.00 | $4550.00 | $4281.00 | $4467.00 | 42,891 |
| 7/13/2026 | $4166.00 | $4392.00 | $4116.50 | $4318.25 | 27,655 |
| 7/10/2026 | $4180.75 | $4270.00 | $4155.80 | $4205.45 | 22,945 |
| 7/9/2026 | $4142.95 | $4188.00 | $4076.55 | $4119.75 | 19,839 |
| 7/8/2026 | $3958.50 | $4375.00 | $3911.25 | $4081.20 | 77,416 |
| 7/7/2026 | $4125.00 | $4145.00 | $3911.00 | $3998.00 | 17,184 |
| 7/6/2026 | $4069.00 | $4100.00 | $4006.65 | $4075.00 | 11,990 |
| 7/3/2026 | $4111.50 | $4115.00 | $3922.00 | $4031.55 | 18,565 |
| 7/2/2026 | $4118.00 | $4199.00 | $4090.10 | $4132.15 | 19,480 |
| 7/1/2026 | $4037.75 | $4130.00 | $4000.00 | $4103.75 | 33,324 |
| 6/30/2026 | $4088.95 | $4089.00 | $4002.50 | $4058.00 | 21,779 |
| 6/29/2026 | $3918.75 | $4025.00 | $3826.60 | $4000.00 | 20,658 |
| 6/25/2026 | $4039.95 | $4077.00 | $3900.00 | $3918.75 | 23,178 |
| 6/24/2026 | $3980.00 | $4094.70 | $3925.00 | $3975.70 | 16,859 |
| 6/23/2026 | $4049.65 | $4220.00 | $3915.05 | $3986.10 | 44,803 |
| 6/22/2026 | $3842.00 | $4066.00 | $3737.00 | $4049.65 | 41,433 |
| 6/19/2026 | $3800.00 | $3940.00 | $3725.00 | $3886.05 | 31,017 |
| 6/18/2026 | $3820.00 | $3860.00 | $3725.00 | $3810.00 | 23,587 |
| 6/17/2026 | $3899.95 | $3985.75 | $3755.55 | $3809.20 | 46,341 |
| 6/16/2026 | $3665.00 | $3850.00 | $3657.95 | $3829.10 | 56,594 |
| 6/15/2026 | $3520.00 | $3629.00 | $3519.95 | $3616.45 | 44,651 |
| 6/12/2026 | $3450.00 | $3487.90 | $3420.05 | $3452.30 | 28,629 |
| 6/11/2026 | $3279.00 | $3450.00 | $3200.05 | $3407.45 | 58,040 |
| 6/10/2026 | $3333.00 | $3400.00 | $3252.35 | $3273.95 | 21,792 |
| 6/9/2026 | $3093.90 | $3368.95 | $3093.90 | $3308.10 | 32,322 |
| 6/8/2026 | $3152.00 | $3188.50 | $3056.05 | $3093.90 | 14,176 |
| 6/5/2026 | $3300.00 | $3347.65 | $3200.40 | $3241.85 | 36,973 |
| 6/4/2026 | $3065.50 | $3239.40 | $3025.85 | $3239.40 | 23,957 |
| 6/3/2026 | $3155.00 | $3155.05 | $3065.00 | $3085.15 | 16,018 |
| 6/2/2026 | $3045.00 | $3179.00 | $3011.25 | $3153.60 | 19,180 |
| 6/1/2026 | $3187.85 | $3224.00 | $3033.00 | $3092.60 | 17,912 |