Asics Corp (OP: ASCCY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2024	17.05	17.65	17.05	17.58	46,124	-0.42(-2.33%)
Nov 12, 2024	17.74	18.54	17.74	18.00	55,102	+0.33(+1.87%)
Nov 11, 2024	17.76	17.79	17.67	17.67	66,447	+0.74(+4.37%)
Nov 08, 2024	17.00	17.50	16.86	16.93	57,715	-0.26(-1.51%)
Nov 07, 2024	17.00	17.20	16.27	17.19	83,221	-0.25(-1.44%)
Nov 06, 2024	17.32	17.62	17.27	17.44	31,692	-0.12(-0.68%)
Nov 05, 2024	17.46	17.65	17.36	17.56	58,027	+0.26(+1.50%)
Nov 04, 2024	17.49	17.49	17.09	17.30	52,847	-0.03(-0.17%)
Nov 01, 2024	16.50	17.37	16.50	17.33	26,596	-0.17(-0.97%)
Oct 31, 2024	17.45	17.52	17.38	17.50	33,276	+0.01(+0.06%)
Oct 30, 2024	17.23	17.59	17.23	17.49	15,256	-0.41(-2.29%)
Oct 29, 2024	17.60	17.95	17.60	17.90	66,201	+0.60(+3.47%)
Oct 28, 2024	17.26	17.36	17.25	17.30	27,233	-0.06(-0.35%)
Oct 25, 2024	17.48	17.51	17.36	17.36	22,371	-0.11(-0.63%)
Oct 24, 2024	17.42	17.50	17.37	17.47	32,132	+0.52(+3.06%)
Oct 23, 2024	17.00	17.60	16.93	16.95	26,404	-0.87(-4.88%)
Oct 22, 2024	17.88	17.90	17.76	17.82	22,513	-0.17(-0.94%)
Oct 21, 2024	18.12	18.14	17.96	17.99	23,937	-0.63(-3.36%)
Oct 18, 2024	18.50	18.62	18.50	18.62	28,770	-0.15(-0.82%)
Oct 17, 2024	18.82	18.86	18.75	18.77	20,914	-0.42(-2.19%)
Oct 16, 2024	19.80	19.80	19.06	19.19	51,230	+0.30(+1.59%)
Oct 15, 2024	18.75	18.92	18.53	18.89	61,214	-0.08(-0.42%)
Oct 14, 2024	18.95	18.97	18.77	18.97	28,046	+0.02(+0.11%)
Oct 11, 2024	19.16	19.56	18.79	18.95	14,484	-0.05(-0.26%)
Oct 10, 2024	18.76	19.00	18.76	19.00	35,596	-0.62(-3.16%)
Oct 09, 2024	19.56	19.62	19.52	19.62	34,844	-0.24(-1.21%)
Oct 08, 2024	19.90	19.92	19.80	19.86	23,139	+0.08(+0.39%)
Oct 07, 2024	20.50	20.50	19.66	19.78	57,358	+0.00(+0.01%)
Oct 04, 2024	19.79	19.84	19.67	19.78	186,739	+0.79(+4.16%)
Oct 03, 2024	19.12	19.25	18.82	18.99	520,947	-1.11(-5.52%)
Oct 02, 2024	19.89	20.11	19.89	20.10	29,878	-0.81(-3.87%)
Oct 01, 2024	20.92	22.00	20.75	20.91	31,777	-0.01(-0.05%)
Sep 30, 2024	20.30	21.34	20.30	20.92	22,313	+0.37(+1.81%)
Sep 27, 2024	21.65	21.65	20.50	20.55	41,572	-0.84(-3.93%)
Sep 26, 2024	20.95	21.39	20.90	21.39	32,143	+1.28(+6.36%)
Sep 25, 2024	20.78	20.78	20.09	20.11	23,730	-0.42(-2.05%)
Sep 24, 2024	20.50	20.54	20.40	20.53	33,400	-0.19(-0.90%)
Sep 23, 2024	20.65	20.84	19.80	20.72	15,265	+0.12(+0.59%)
Sep 20, 2024	20.47	20.69	20.47	20.59	18,114	+0.27(+1.35%)
Sep 19, 2024	20.37	20.79	20.10	20.32	623,626	+0.87(+4.45%)
Sep 18, 2024	19.97	19.97	19.26	19.45	179,476	+0.09(+0.49%)
Sep 17, 2024	20.17	20.17	19.34	19.36	36,493	+0.02(+0.11%)
Sep 16, 2024	19.70	19.70	19.24	19.34	22,230	+0.01(+0.05%)
Sep 13, 2024	19.25	19.35	19.20	19.33	22,237	+0.18(+0.94%)
Sep 12, 2024	18.95	19.15	18.93	19.15	70,088	+0.20(+1.06%)
Sep 11, 2024	17.91	18.95	17.91	18.95	43,927	+0.21(+1.12%)
Sep 10, 2024	18.33	18.81	18.33	18.74	74,167	+0.12(+0.64%)
Sep 09, 2024	18.63	18.71	18.54	18.62	30,394	+0.44(+2.42%)
Sep 06, 2024	18.31	18.53	17.97	18.18	106,720	-0.54(-2.88%)
Sep 05, 2024	18.80	18.80	18.57	18.72	94,460	-0.22(-1.16%)
Sep 04, 2024	18.93	19.08	18.91	18.94	40,354	-0.35(-1.79%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.