ASCUF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jan 10 2025 | 1.12 | 0.14 | 13.82% | 1.08 | 1.12 | 1.04 | 54,301 |
Jan 09 2025 | 0.984 | 0.00 | 0.00% | 0.984 | 0.984 | 0.984 | 0 |
Jan 08 2025 | 0.984 | -0.006 | -0.61% | 0.98 | 0.9846 | 0.9696 | 13,742 |
Jan 07 2025 | 0.99 | -0.017 | -1.69% | 1.04 | 1.04 | 0.99 | 7,614 |
Jan 06 2025 | 1.007 | -0.01 | -0.64% | 1.00 | 1.015 | 1.00 | 15,539 |
Jan 03 2025 | 1.0135 | -0.02 | -2.33% | 1.015 | 1.015 | 1.00 | 9,945 |
Jan 02 2025 | 1.0377 | 0.03 | 2.74% | 1.0377 | 1.0377 | 1.0377 | 5,725 |
Dec 31 2024 | 1.01 | 0.05 | 5.21% | 0.976915 | 1.01 | 0.976915 | 9,335 |
Dec 30 2024 | 0.96 | 0.0028 | 0.29% | 0.95615 | 0.96 | 0.9509 | 41,386 |
Dec 27 2024 | 0.9572 | 0.0027 | 0.28% | 0.95445 | 0.95725 | 0.95445 | 17,545 |
Dec 26 2024 | 0.9545 | 0.00545 | 0.57% | 0.95758 | 0.95758 | 0.9545 | 1,420 |
Dec 24 2024 | 0.94905 | 0.00 | 0.00% | 0.94905 | 0.94905 | 0.94905 | 0 |
Dec 23 2024 | 0.94905 | -0.0165 | -1.71% | 0.9455 | 0.9815 | 0.9455 | 30,550 |
Dec 20 2024 | 0.96555 | 0.0061 | 0.64% | 0.9875 | 0.9916 | 0.96555 | 13,102 |
Dec 19 2024 | 0.95945 | 0.0016 | 0.17% | 0.969 | 0.969 | 0.9511 | 8,227 |
Dec 18 2024 | 0.95785 | -0.02715 | -2.76% | 0.9701 | 0.985 | 0.95785 | 8,100 |
Dec 17 2024 | 0.985 | -0.015 | -1.50% | 0.98 | 1.025 | 0.98 | 9,509 |
Dec 16 2024 | 1.00 | -0.03 | -2.91% | 1.02 | 1.02 | 1.00 | 4,212 |
Dec 13 2024 | 1.03 | 0.01 | 0.98% | 1.02 | 1.035 | 1.0101 | 93,415 |
Dec 12 2024 | 1.02 | -0.01 | -0.68% | 1.03 | 1.03 | 1.02 | 7,035 |
Dec 11 2024 | 1.027 | 0.00 | 0.20% | 1.03 | 1.05 | 1.027 | 9,045 |
Dec 10 2024 | 1.025 | 0.02 | 1.77% | 1.01 | 1.03 | 1.01 | 5,450 |
Dec 09 2024 | 1.0072 | -0.03 | -3.15% | 1.05 | 1.05 | 1.0072 | 53,819 |
Dec 06 2024 | 1.04 | -0.01 | -0.95% | 1.0365 | 1.045 | 1.0365 | 6,053 |
Dec 05 2024 | 1.05 | -0.03 | -2.78% | 1.08 | 1.08 | 1.049 | 12,160 |
Dec 04 2024 | 1.08 | 0.02 | 1.90% | 1.05 | 1.08 | 1.05 | 27,213 |
Dec 03 2024 | 1.0599 | 0.05 | 4.94% | 1.04 | 1.06 | 1.0326 | 37,955 |
Dec 02 2024 | 1.01 | -0.03 | -2.88% | 1.03 | 1.03 | 1.0097 | 41,483 |
Nov 29 2024 | 1.0399 | 0.01 | 0.96% | 1.0399 | 1.0399 | 1.0399 | 2,610 |
Nov 27 2024 | 1.03 | 0.00 | 0.10% | 1.02 | 1.03 | 1.02 | 22,115 |
Nov 26 2024 | 1.029 | 0.03 | 2.90% | 1.00 | 1.03 | 1.00 | 14,484 |
Nov 25 2024 | 1.00 | 0.0119 | 1.20% | 1.0147 | 1.0147 | 0.99 | 5,438 |
Nov 22 2024 | 0.9881 | 0.0131 | 1.34% | 0.98 | 1.00 | 0.965 | 23,604 |
Nov 21 2024 | 0.975 | 0.0063 | 0.65% | 0.97912 | 0.9868 | 0.974102 | 16,213 |
Nov 20 2024 | 0.9687 | 0.0156 | 1.64% | 0.9445 | 0.9687 | 0.94 | 8,975 |
Nov 19 2024 | 0.9531 | -0.0019 | -0.20% | 0.95 | 0.982 | 0.95 | 12,993 |
Nov 18 2024 | 0.955 | 0.04911 | 5.42% | 0.9264 | 0.9686 | 0.9264 | 9,200 |
Nov 15 2024 | 0.90589 | 0.02589 | 2.94% | 0.90 | 0.92 | 0.89005 | 7,833 |
Nov 14 2024 | 0.88 | -0.0163 | -1.82% | 0.93 | 0.93 | 0.88 | 33,574 |
Nov 13 2024 | 0.8963 | -0.0237 | -2.58% | 0.9184 | 0.9273 | 0.89354 | 9,555 |
Nov 12 2024 | 0.92 | -0.025 | -2.65% | 0.94 | 0.94 | 0.91 | 17,990 |
Nov 11 2024 | 0.945 | -0.0374 | -3.81% | 0.9665 | 0.97266 | 0.92 | 93,434 |
Nov 08 2024 | 0.9824 | -0.01655 | -1.66% | 0.9747 | 0.9911 | 0.97 | 11,647 |
Nov 07 2024 | 0.99895 | 0.00895 | 0.90% | 0.958 | 1.01 | 0.958 | 122,200 |
Nov 06 2024 | 0.99 | -0.0249 | -2.45% | 0.9868 | 1.0011 | 0.97 | 49,543 |
Nov 05 2024 | 1.0149 | 0.01 | 1.49% | 0.97 | 1.02 | 0.97 | 178,446 |
Nov 04 2024 | 1.00 | 0.00 | 0.00% | 1.02 | 1.02 | 0.995 | 26,863 |
Nov 01 2024 | 1.00 | 0.00 | 0.00% | 0.97 | 1.00 | 0.97 | 688 |
Oct 31 2024 | 1.00 | -0.02 | -1.96% | 1.00 | 1.01 | 0.97 | 31,369 |
Oct 30 2024 | 1.02 | 0.00 | 0.29% | 1.015 | 1.02 | 1.00 | 7,791 |
Oct 29 2024 | 1.017 | -0.02 | -2.21% | 1.037 | 1.037 | 1.005 | 47,428 |
Oct 28 2024 | 1.04 | -0.03 | -2.80% | 1.06 | 1.065 | 1.03 | 29,236 |
Oct 25 2024 | 1.07 | -0.01 | -0.47% | 1.083 | 1.083 | 1.07 | 9,896 |
Oct 24 2024 | 1.075 | -0.02 | -1.51% | 1.0965 | 1.0965 | 1.07 | 16,860 |
Oct 23 2024 | 1.0915 | -0.04 | -3.41% | 1.1131 | 1.1178 | 1.08 | 15,523 |
Oct 22 2024 | 1.13 | 0.04 | 3.67% | 1.11 | 1.1399 | 1.107 | 22,557 |
Oct 21 2024 | 1.09 | -0.01 | -0.91% | 1.25 | 1.25 | 1.09 | 31,616 |
Oct 18 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.1099 | 1.0902 | 21,329 |
Oct 17 2024 | 1.10 | 0.02 | 1.85% | 1.08 | 1.1043 | 1.08 | 7,170 |
Oct 16 2024 | 1.08 | 0.00 | 0.00% | 1.0975 | 1.0975 | 1.07 | 32,250 |
Oct 15 2024 | 1.08 | -0.05 | -4.00% | 1.13 | 1.13 | 1.055 | 17,070 |
Oct 14 2024 | 1.125 | 0.06 | 5.55% | 1.12 | 1.15 | 1.0732 | 28,190 |