ASYS(ASYS)
ASYS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $15.36 | $15.78 | $14.69 | $15.34 | 260,736 |
| 7/30/2026 | $14.53 | $15.00 | $14.29 | $14.79 | 275,048 |
| 7/29/2026 | $14.55 | $14.96 | $13.60 | $13.65 | 393,108 |
| 7/28/2026 | $14.94 | $14.95 | $13.88 | $14.68 | 596,887 |
| 7/27/2026 | $16.06 | $16.06 | $14.90 | $15.41 | 336,977 |
| 7/24/2026 | $17.10 | $17.23 | $15.71 | $15.89 | 254,400 |
| 7/23/2026 | $16.94 | $17.56 | $16.80 | $17.25 | 255,600 |
| 7/22/2026 | $17.56 | $18.15 | $17.29 | $17.34 | 325,221 |
| 7/21/2026 | $17.25 | $18.25 | $16.90 | $17.98 | 360,545 |
| 7/20/2026 | $16.88 | $17.37 | $16.02 | $16.32 | 297,074 |
| 7/17/2026 | $15.70 | $17.20 | $15.66 | $16.67 | 279,902 |
| 7/16/2026 | $17.50 | $17.56 | $16.27 | $16.71 | 422,900 |
| 7/15/2026 | $19.15 | $19.48 | $17.80 | $18.26 | 445,677 |
| 7/14/2026 | $18.64 | $19.05 | $18.23 | $18.68 | 393,320 |
| 7/13/2026 | $18.10 | $18.67 | $17.75 | $18.01 | 381,395 |
| 7/10/2026 | $18.38 | $19.12 | $17.79 | $18.66 | 494,900 |
| 7/9/2026 | $18.44 | $18.91 | $18.30 | $18.67 | 500,448 |
| 7/8/2026 | $17.52 | $18.16 | $16.90 | $17.69 | 437,930 |
| 7/7/2026 | $18.17 | $18.24 | $17.01 | $17.87 | 614,700 |
| 7/6/2026 | $19.28 | $19.79 | $18.68 | $18.81 | 270,739 |
| 7/2/2026 | $20.59 | $21.20 | $18.60 | $18.80 | 484,431 |
| 7/1/2026 | $22.22 | $22.43 | $20.23 | $20.50 | 445,726 |
| 6/30/2026 | $20.63 | $23.61 | $20.41 | $23.08 | 599,400 |
| 6/29/2026 | $19.56 | $20.71 | $18.29 | $20.59 | 406,400 |
| 6/26/2026 | $20.00 | $20.50 | $19.00 | $19.55 | 1.97M |
| 6/25/2026 | $20.94 | $21.18 | $19.60 | $20.67 | 367,884 |
| 6/24/2026 | $20.95 | $20.95 | $19.30 | $19.53 | 448,203 |
| 6/23/2026 | $20.86 | $21.23 | $19.55 | $20.33 | 613,600 |
| 6/22/2026 | $22.25 | $22.42 | $21.02 | $22.03 | 432,544 |
| 6/18/2026 | $22.06 | $22.55 | $21.15 | $22.04 | 287,900 |
| 6/17/2026 | $22.59 | $22.96 | $21.33 | $21.39 | 271,300 |
| 6/16/2026 | $22.66 | $23.99 | $21.67 | $21.73 | 378,500 |
| 6/15/2026 | $25.26 | $25.26 | $22.14 | $22.78 | 898,262 |
| 6/12/2026 | $23.51 | $25.71 | $22.81 | $23.99 | 1.17M |
| 6/11/2026 | $19.86 | $22.69 | $19.40 | $22.60 | 824,542 |
| 6/10/2026 | $18.80 | $20.30 | $18.45 | $19.31 | 233,957 |
| 6/9/2026 | $20.14 | $20.99 | $17.77 | $19.07 | 354,343 |
| 6/8/2026 | $19.49 | $20.31 | $18.80 | $19.71 | 344,961 |
| 6/5/2026 | $20.88 | $20.88 | $18.43 | $18.49 | 459,300 |
| 6/4/2026 | $20.38 | $22.47 | $19.58 | $21.91 | 380,360 |
| 6/3/2026 | $21.41 | $22.12 | $20.53 | $21.07 | 575,900 |
| 6/2/2026 | $21.84 | $24.50 | $21.63 | $21.95 | 828,200 |
| 6/1/2026 | $21.24 | $21.55 | $20.59 | $20.65 | 307,600 |
| 5/29/2026 | $21.05 | $21.73 | $20.15 | $21.27 | 376,650 |
| 5/28/2026 | $21.78 | $22.49 | $21.16 | $21.62 | 274,347 |
| 5/27/2026 | $23.77 | $24.00 | $21.40 | $21.79 | 471,464 |
| 5/26/2026 | $23.13 | $23.96 | $21.88 | $22.82 | 543,217 |
| 5/22/2026 | $21.15 | $22.80 | $20.64 | $22.08 | 352,017 |
| 5/21/2026 | $19.95 | $21.16 | $19.53 | $20.95 | 195,859 |
| 5/20/2026 | $20.02 | $20.30 | $18.54 | $20.25 | 183,200 |
| 5/19/2026 | $19.63 | $20.47 | $19.13 | $19.67 | 214,400 |
| 5/18/2026 | $21.50 | $21.65 | $19.63 | $20.02 | 259,330 |
| 5/15/2026 | $21.41 | $21.49 | $20.05 | $21.08 | 249,746 |
| 5/14/2026 | $21.15 | $22.56 | $20.71 | $22.46 | 336,200 |
| 5/13/2026 | $21.92 | $21.92 | $20.33 | $20.71 | 271,100 |
| 5/12/2026 | $22.74 | $22.84 | $19.93 | $20.96 | 447,733 |
| 5/11/2026 | $22.04 | $22.95 | $20.29 | $22.68 | 626,100 |
| 5/8/2026 | $21.28 | $23.90 | $20.61 | $21.49 | 919,933 |
| 5/7/2026 | $18.25 | $18.33 | $17.04 | $18.21 | 244,424 |
| 5/6/2026 | $18.05 | $18.25 | $17.23 | $18.20 | 215,049 |
| 5/5/2026 | $16.76 | $18.14 | $16.75 | $17.93 | 227,145 |
| 5/4/2026 | $17.40 | $17.77 | $16.11 | $16.48 | 199,600 |