ASTERDM.BOASTERDM.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $601.25 | $606.10 | $598.00 | $599.60 | 195,158 |
| 1/14/2026 | $604.45 | $613.05 | $602.00 | $608.00 | 7,139 |
| 1/13/2026 | $602.40 | $611.00 | $600.05 | $605.70 | 13,254 |
| 1/12/2026 | $613.15 | $613.80 | $592.50 | $602.15 | 39,310 |
| 1/9/2026 | $615.85 | $618.00 | $610.20 | $613.55 | 6,940 |
| 1/8/2026 | $621.10 | $621.10 | $613.00 | $614.45 | 15,170 |
| 1/7/2026 | $626.80 | $626.80 | $616.05 | $621.05 | 29,657 |
| 1/6/2026 | $615.25 | $627.00 | $612.90 | $626.10 | 17,185 |
| 1/5/2026 | $620.70 | $622.90 | $612.40 | $615.20 | 8,418 |
| 1/2/2026 | $611.15 | $616.70 | $605.05 | $613.40 | 15,036 |
| 1/1/2026 | $616.25 | $616.25 | $603.00 | $606.10 | 34,822 |
| 12/31/2025 | $611.35 | $620.00 | $606.45 | $616.25 | 16,621 |
| 12/30/2025 | $603.05 | $621.40 | $600.00 | $611.20 | 58,286 |
| 12/29/2025 | $618.80 | $620.00 | $605.20 | $611.60 | 6,799 |
| 12/26/2025 | $597.80 | $626.45 | $597.80 | $617.30 | 66,127 |
| 12/24/2025 | $595.00 | $599.45 | $591.40 | $597.85 | 14,892 |
| 12/23/2025 | $602.95 | $602.95 | $594.00 | $597.40 | 21,596 |
| 12/22/2025 | $595.10 | $601.40 | $589.65 | $597.20 | 24,796 |
| 12/19/2025 | $589.30 | $607.70 | $589.30 | $598.55 | 30,670 |
| 12/18/2025 | $609.00 | $609.00 | $587.60 | $592.05 | 16,284 |
| 12/17/2025 | $605.80 | $611.95 | $604.80 | $608.25 | 13,036 |
| 12/16/2025 | $618.15 | $621.00 | $603.10 | $605.40 | 28,400 |
| 12/15/2025 | $608.15 | $620.00 | $608.15 | $618.15 | 22,267 |
| 12/12/2025 | $619.75 | $624.00 | $615.95 | $620.40 | 19,043 |
| 12/11/2025 | $632.20 | $633.00 | $612.85 | $616.40 | 63,225 |
| 12/10/2025 | $632.65 | $636.70 | $626.05 | $630.25 | 17,732 |
| 12/9/2025 | $616.05 | $627.90 | $605.90 | $624.35 | 56,260 |
| 12/8/2025 | $632.30 | $639.50 | $616.50 | $618.55 | 54,349 |
| 12/5/2025 | $652.80 | $656.15 | $631.30 | $635.10 | 13,211 |
| 12/4/2025 | $666.80 | $666.80 | $649.50 | $652.75 | 11,096 |
| 12/3/2025 | $662.35 | $665.65 | $648.90 | $654.85 | 8,112 |
| 12/2/2025 | $669.20 | $670.00 | $657.25 | $664.75 | 11,840 |
| 12/1/2025 | $666.45 | $675.15 | $661.70 | $669.20 | 15,939 |
| 11/28/2025 | $660.70 | $667.85 | $658.00 | $665.60 | 19,173 |
| 11/27/2025 | $665.30 | $670.50 | $658.60 | $667.25 | 7,220 |
| 11/26/2025 | $659.65 | $669.00 | $658.00 | $665.35 | 14,030 |
| 11/25/2025 | $667.85 | $667.95 | $655.00 | $659.65 | 20,871 |
| 11/24/2025 | $649.90 | $672.80 | $649.90 | $667.95 | 20,596 |
| 11/21/2025 | $664.85 | $667.30 | $648.30 | $649.90 | 21,001 |
| 11/19/2025 | $679.75 | $685.45 | $656.85 | $663.00 | 31,734 |
| 11/18/2025 | $678.20 | $713.45 | $676.00 | $679.70 | 111,275 |
| 11/17/2025 | $678.10 | $683.75 | $668.45 | $678.35 | 17,559 |
| 11/14/2025 | $675.95 | $680.10 | $666.20 | $677.90 | 10,463 |
| 11/13/2025 | $684.95 | $684.95 | $670.75 | $673.40 | 25,444 |
| 11/12/2025 | $683.05 | $688.00 | $677.70 | $681.35 | 19,809 |
| 11/11/2025 | $694.85 | $694.85 | $670.95 | $680.35 | 12,722 |
| 11/10/2025 | $694.40 | $694.45 | $670.55 | $680.95 | 57,539 |
| 11/7/2025 | $687.70 | $702.70 | $676.80 | $693.40 | 49,303 |
| 11/6/2025 | $677.35 | $699.80 | $677.35 | $687.25 | 52,691 |
| 11/4/2025 | $689.45 | $691.10 | $676.10 | $688.70 | 30,075 |
| 11/3/2025 | $679.05 | $697.75 | $677.30 | $678.60 | 14,958 |
| 10/31/2025 | $692.55 | $697.00 | $671.00 | $677.45 | 72,853 |
| 10/30/2025 | $695.15 | $701.30 | $693.05 | $697.70 | 14,414 |
| 10/29/2025 | $697.90 | $703.50 | $695.00 | $699.35 | 11,160 |
| 10/28/2025 | $696.95 | $703.55 | $694.05 | $699.30 | 14,735 |
| 10/27/2025 | $706.60 | $707.95 | $693.55 | $696.90 | 25,637 |
| 10/24/2025 | $719.30 | $719.30 | $696.05 | $706.65 | 26,434 |
| 10/23/2025 | $719.15 | $732.00 | $718.55 | $720.20 | 22,434 |
| 10/21/2025 | $729.85 | $730.55 | $718.30 | $722.55 | 18,217 |