Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ASAI3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 29 2024 | 6.60 | -0.17 | -2.51% | 6.81 | 6.83 | 6.37 | 32,196,400 |
| Nov 28 2024 | 6.77 | -0.64 | -8.64% | 7.35 | 7.44 | 6.71 | 34,604,800 |
| Nov 27 2024 | 7.41 | -0.48 | -6.08% | 7.92 | 8.05 | 7.36 | 36,141,700 |
| Nov 26 2024 | 7.89 | 0.37 | 4.92% | 7.47 | 7.97 | 7.47 | 34,068,500 |
| Nov 25 2024 | 7.52 | 0.32 | 4.44% | 7.15 | 7.61 | 7.09 | 194,876,000 |
| Nov 22 2024 | 7.20 | 0.26 | 3.75% | 6.99 | 7.27 | 6.94 | 20,799,800 |
| Nov 21 2024 | 6.94 | -0.03 | -0.43% | 6.91 | 7.06 | 6.72 | 32,015,400 |
| Nov 19 2024 | 6.97 | -0.22 | -3.06% | 7.19 | 7.35 | 6.97 | 23,825,500 |
| Nov 18 2024 | 7.19 | 0.13 | 1.84% | 6.98 | 7.19 | 6.92 | 22,024,600 |
| Nov 14 2024 | 7.06 | -0.02 | -0.28% | 7.01 | 7.17 | 6.94 | 20,675,000 |
| Nov 13 2024 | 7.08 | -0.13 | -1.80% | 7.18 | 7.26 | 6.90 | 22,902,600 |
| Nov 12 2024 | 7.21 | 0.13 | 1.84% | 7.08 | 7.28 | 7.00 | 26,167,100 |
| Nov 11 2024 | 7.08 | 0.07 | 1.00% | 7.05 | 7.10 | 6.84 | 23,554,000 |
| Nov 08 2024 | 7.01 | -0.21 | -2.91% | 7.16 | 7.36 | 6.90 | 34,800,600 |
| Nov 07 2024 | 7.22 | -0.34 | -4.50% | 7.52 | 7.77 | 7.00 | 35,385,500 |
| Nov 06 2024 | 7.56 | -0.12 | -1.56% | 7.46 | 7.92 | 7.35 | 21,286,800 |
| Nov 05 2024 | 7.68 | -0.04 | -0.52% | 7.71 | 7.81 | 7.42 | 13,215,900 |
| Nov 04 2024 | 7.72 | 0.45 | 6.19% | 7.42 | 7.79 | 7.40 | 18,988,900 |
| Nov 01 2024 | 7.27 | -0.23 | -3.07% | 7.55 | 7.55 | 7.26 | 17,117,700 |
| Oct 31 2024 | 7.50 | -0.19 | -2.47% | 7.62 | 7.75 | 7.48 | 15,068,400 |
| Oct 30 2024 | 7.69 | 0.18 | 2.40% | 7.55 | 7.84 | 7.48 | 17,965,500 |
| Oct 29 2024 | 7.51 | 0.03 | 0.40% | 7.42 | 7.66 | 7.42 | 22,512,400 |
| Oct 28 2024 | 7.48 | 0.22 | 3.03% | 7.31 | 7.61 | 7.31 | 17,451,500 |
| Oct 25 2024 | 7.26 | -0.22 | -2.94% | 7.51 | 7.53 | 7.25 | 15,267,800 |
| Oct 24 2024 | 7.48 | 0.24 | 3.31% | 7.23 | 7.49 | 7.15 | 17,509,200 |
| Oct 23 2024 | 7.24 | -0.10 | -1.36% | 7.23 | 7.47 | 7.15 | 16,473,400 |
| Oct 22 2024 | 7.34 | 0.10 | 1.38% | 7.18 | 7.40 | 7.13 | 18,581,600 |
| Oct 21 2024 | 7.24 | 0.15 | 2.12% | 7.12 | 7.34 | 7.05 | 20,483,000 |
| Oct 18 2024 | 7.09 | 0.01 | 0.14% | 7.10 | 7.23 | 6.97 | 25,496,300 |
| Oct 17 2024 | 7.08 | -0.03 | -0.42% | 6.98 | 7.08 | 6.90 | 17,829,600 |
| Oct 16 2024 | 7.11 | 0.14 | 2.01% | 7.04 | 7.16 | 6.88 | 22,031,100 |
| Oct 15 2024 | 6.97 | -0.16 | -2.24% | 7.22 | 7.31 | 6.93 | 30,641,200 |
| Oct 14 2024 | 7.13 | 0.44 | 6.58% | 7.03 | 7.22 | 6.86 | 41,970,700 |
| Oct 11 2024 | 6.69 | 0.05 | 0.75% | 6.64 | 6.75 | 6.43 | 16,981,100 |
| Oct 10 2024 | 6.64 | 0.14 | 2.15% | 6.51 | 6.71 | 6.47 | 18,678,800 |
| Oct 09 2024 | 6.50 | -0.32 | -4.69% | 6.78 | 6.78 | 6.41 | 20,777,000 |
| Oct 08 2024 | 6.82 | 0.10 | 1.49% | 6.71 | 6.86 | 6.68 | 17,926,800 |
| Oct 07 2024 | 6.72 | -0.25 | -3.59% | 7.04 | 7.09 | 6.72 | 22,966,000 |
| Oct 04 2024 | 6.97 | 0.22 | 3.26% | 6.72 | 7.03 | 6.67 | 23,861,200 |
| Oct 03 2024 | 6.75 | -0.41 | -5.73% | 7.10 | 7.10 | 6.72 | 39,566,000 |
| Oct 02 2024 | 7.16 | 0.03 | 0.42% | 7.27 | 7.43 | 7.15 | 28,411,300 |
| Oct 01 2024 | 7.13 | -0.31 | -4.17% | 7.52 | 7.59 | 7.12 | 31,370,900 |
| Sep 30 2024 | 7.44 | -0.65 | -8.03% | 7.81 | 7.91 | 7.28 | 49,056,200 |
| Sep 27 2024 | 8.09 | 0.06 | 0.75% | 8.00 | 8.22 | 8.00 | 13,581,400 |
| Sep 26 2024 | 8.03 | 0.27 | 3.48% | 7.80 | 8.12 | 7.79 | 14,630,000 |
| Sep 25 2024 | 7.76 | -0.37 | -4.55% | 8.05 | 8.10 | 7.71 | 30,672,500 |
| Sep 24 2024 | 8.13 | 0.27 | 3.44% | 8.11 | 8.28 | 8.00 | 22,456,200 |
| Sep 23 2024 | 7.86 | 0.14 | 1.81% | 7.68 | 7.92 | 7.67 | 19,833,400 |
| Sep 20 2024 | 7.72 | -0.52 | -6.31% | 8.26 | 8.33 | 7.70 | 27,808,900 |
| Sep 19 2024 | 8.24 | -0.49 | -5.61% | 8.81 | 8.84 | 8.23 | 18,972,500 |
| Sep 18 2024 | 8.73 | -0.10 | -1.13% | 8.82 | 9.04 | 8.73 | 22,052,200 |
| Sep 17 2024 | 8.83 | 0.07 | 0.80% | 8.75 | 8.88 | 8.67 | 13,467,900 |
| Sep 16 2024 | 8.76 | -0.05 | -0.57% | 8.84 | 8.98 | 8.74 | 13,496,400 |
| Sep 13 2024 | 8.81 | -0.25 | -2.76% | 8.94 | 9.22 | 8.80 | 24,406,600 |
| Sep 12 2024 | 9.06 | -0.08 | -0.88% | 9.10 | 9.20 | 9.00 | 11,063,900 |
| Sep 11 2024 | 9.14 | 0.26 | 2.93% | 8.95 | 9.25 | 8.88 | 18,039,400 |
| Sep 10 2024 | 8.88 | -0.35 | -3.79% | 9.18 | 9.18 | 8.80 | 19,763,600 |
| Sep 09 2024 | 9.23 | -0.18 | -1.91% | 9.07 | 9.42 | 8.94 | 20,741,000 |
| Sep 06 2024 | 9.41 | -0.20 | -2.08% | 9.60 | 9.65 | 9.38 | 16,792,500 |
| Sep 05 2024 | 9.61 | -0.38 | -3.80% | 9.93 | 10.02 | 9.55 | 22,007,100 |
| Sep 04 2024 | 9.99 | 0.04 | 0.40% | 10.04 | 10.37 | 9.96 | 19,592,800 |
| Sep 03 2024 | 9.95 | 0.18 | 1.84% | 9.86 | 10.13 | 9.80 | 16,295,500 |
| Sep 02 2024 | 9.77 | 0.29 | 3.06% | 9.79 | 9.84 | 9.51 | 14,133,100 |
