Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ASAI3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 10.46 | -0.01 | -0.10% | 10.44 | 10.67 | 10.42 | 9,805,100 |
| Jul 18 2024 | 10.47 | -0.31 | -2.88% | 10.75 | 10.75 | 10.37 | 10,930,700 |
| Jul 17 2024 | 10.78 | -0.35 | -3.14% | 11.10 | 11.17 | 10.75 | 8,097,000 |
| Jul 16 2024 | 11.13 | -0.02 | -0.18% | 11.11 | 11.25 | 11.04 | 9,418,100 |
| Jul 15 2024 | 11.15 | -0.09 | -0.80% | 11.22 | 11.26 | 11.11 | 5,820,600 |
| Jul 12 2024 | 11.24 | 0.02 | 0.18% | 11.25 | 11.36 | 11.13 | 11,713,400 |
| Jul 11 2024 | 11.22 | -0.06 | -0.53% | 11.45 | 11.58 | 11.07 | 13,844,000 |
| Jul 10 2024 | 11.28 | -0.22 | -1.91% | 11.55 | 11.60 | 11.26 | 14,204,500 |
| Jul 09 2024 | 11.50 | -0.12 | -1.03% | 11.62 | 11.73 | 11.45 | 14,468,900 |
| Jul 08 2024 | 11.62 | 0.17 | 1.48% | 11.31 | 11.70 | 11.31 | 12,583,000 |
| Jul 05 2024 | 11.45 | 0.42 | 3.81% | 11.08 | 11.54 | 11.00 | 25,549,600 |
| Jul 04 2024 | 11.03 | 0.53 | 5.05% | 10.84 | 11.13 | 10.74 | 16,071,200 |
| Jul 03 2024 | 10.50 | 0.59 | 5.95% | 10.00 | 10.64 | 10.00 | 29,137,000 |
| Jul 02 2024 | 9.91 | -0.13 | -1.29% | 9.98 | 10.04 | 9.78 | 21,531,300 |
| Jul 01 2024 | 10.04 | -0.28 | -2.71% | 10.30 | 10.41 | 9.90 | 19,159,300 |
| Jun 28 2024 | 10.32 | -0.51 | -4.71% | 10.80 | 10.85 | 10.26 | 18,411,100 |
| Jun 27 2024 | 10.83 | 0.11 | 1.03% | 10.67 | 10.83 | 10.45 | 16,302,900 |
| Jun 26 2024 | 10.72 | -0.14 | -1.29% | 10.91 | 10.92 | 10.58 | 18,705,600 |
| Jun 25 2024 | 10.86 | -0.26 | -2.34% | 11.03 | 11.20 | 10.86 | 9,810,800 |
| Jun 24 2024 | 11.12 | 0.33 | 3.06% | 10.87 | 11.15 | 10.72 | 12,556,300 |
| Jun 21 2024 | 10.79 | -0.07 | -0.64% | 10.83 | 10.93 | 10.67 | 14,554,100 |
| Jun 20 2024 | 10.86 | -0.19 | -1.72% | 11.12 | 11.33 | 10.74 | 15,056,600 |
| Jun 19 2024 | 11.05 | -0.08 | -0.72% | 11.06 | 11.11 | 10.77 | 8,909,200 |
| Jun 18 2024 | 11.13 | -0.09 | -0.80% | 11.22 | 11.28 | 11.01 | 13,365,300 |
| Jun 17 2024 | 11.22 | -0.44 | -3.77% | 11.57 | 11.57 | 11.22 | 5,948,700 |
| Jun 14 2024 | 11.66 | 0.14 | 1.22% | 11.45 | 11.77 | 11.41 | 4,782,900 |
| Jun 13 2024 | 11.52 | -0.20 | -1.71% | 11.75 | 11.85 | 11.52 | 6,377,900 |
| Jun 12 2024 | 11.72 | -0.26 | -2.17% | 12.15 | 12.22 | 11.71 | 19,583,000 |
| Jun 11 2024 | 11.98 | 0.05 | 0.42% | 11.93 | 12.07 | 11.84 | 6,021,500 |
| Jun 10 2024 | 11.93 | 0.02 | 0.17% | 11.95 | 12.12 | 11.89 | 12,094,400 |
| Jun 07 2024 | 11.91 | -0.38 | -3.09% | 12.11 | 12.21 | 11.87 | 7,620,600 |
| Jun 06 2024 | 12.29 | 0.25 | 2.08% | 12.04 | 12.34 | 12.04 | 10,234,200 |
| Jun 05 2024 | 12.04 | -0.08 | -0.66% | 12.05 | 12.46 | 12.01 | 8,965,100 |
| Jun 04 2024 | 12.12 | -0.09 | -0.74% | 12.24 | 12.37 | 12.06 | 3,971,900 |
| Jun 03 2024 | 12.21 | 0.14 | 1.16% | 12.12 | 12.38 | 12.07 | 7,873,500 |
| May 31 2024 | 12.07 | -0.40 | -3.21% | 12.43 | 12.53 | 12.07 | 22,509,100 |
| May 29 2024 | 12.47 | -0.16 | -1.27% | 12.54 | 12.65 | 12.35 | 9,181,800 |
| May 28 2024 | 12.63 | -0.32 | -2.47% | 13.13 | 13.16 | 12.56 | 7,563,800 |
| May 27 2024 | 12.95 | -0.02 | -0.15% | 12.98 | 13.18 | 12.80 | 3,789,600 |
| May 24 2024 | 12.97 | -0.18 | -1.37% | 13.21 | 13.28 | 12.96 | 4,796,900 |
| May 23 2024 | 13.15 | -0.12 | -0.90% | 13.22 | 13.37 | 13.06 | 4,813,700 |
| May 22 2024 | 13.27 | -0.19 | -1.41% | 13.33 | 13.54 | 13.21 | 10,964,600 |
| May 21 2024 | 13.46 | 0.07 | 0.52% | 13.38 | 13.69 | 13.33 | 6,982,100 |
| May 20 2024 | 13.39 | -0.27 | -1.98% | 13.57 | 13.72 | 13.38 | 6,304,100 |
| May 17 2024 | 13.66 | 0.13 | 0.96% | 13.41 | 13.68 | 13.39 | 6,205,100 |
| May 16 2024 | 13.53 | 0.19 | 1.42% | 13.62 | 13.64 | 13.36 | 4,342,800 |
| May 15 2024 | 13.34 | 0.17 | 1.29% | 13.18 | 13.49 | 13.15 | 7,991,600 |
| May 14 2024 | 13.17 | -0.13 | -0.98% | 13.25 | 13.38 | 13.07 | 10,700,900 |
| May 13 2024 | 13.30 | -0.11 | -0.82% | 13.40 | 13.57 | 13.20 | 6,945,000 |
| May 10 2024 | 13.41 | -0.04 | -0.30% | 13.40 | 13.55 | 13.23 | 9,643,000 |
| May 09 2024 | 13.45 | -0.14 | -1.03% | 13.30 | 13.49 | 13.13 | 8,325,300 |
| May 08 2024 | 13.59 | 0.05 | 0.37% | 13.42 | 13.62 | 13.39 | 4,944,200 |
| May 07 2024 | 13.54 | 0.20 | 1.50% | 13.31 | 13.79 | 13.31 | 6,964,700 |
| May 06 2024 | 13.34 | -0.19 | -1.40% | 13.53 | 13.63 | 13.22 | 7,462,900 |
| May 03 2024 | 13.53 | 0.39 | 2.97% | 13.39 | 13.63 | 13.36 | 12,649,900 |
| May 02 2024 | 13.14 | 0.06 | 0.46% | 13.40 | 13.43 | 13.09 | 12,233,100 |
| Apr 30 2024 | 13.08 | -0.44 | -3.25% | 13.47 | 13.53 | 13.06 | 13,726,000 |
| Apr 29 2024 | 13.52 | 0.17 | 1.27% | 13.40 | 13.64 | 13.31 | 6,600,500 |
| Apr 26 2024 | 13.35 | 0.03 | 0.23% | 13.45 | 13.52 | 13.18 | 14,489,700 |
| Apr 25 2024 | 13.32 | -0.68 | -4.86% | 13.65 | 13.65 | 13.03 | 20,108,000 |
| Apr 24 2024 | 14.00 | 0.33 | 2.41% | 13.73 | 14.03 | 13.35 | 14,118,700 |
| Apr 23 2024 | 13.67 | 0.15 | 1.11% | 13.93 | 14.03 | 13.58 | 22,086,600 |
