ASN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 27 2024 | 0.1325 | -0.0075 | -5.36% | 0.14 | 0.14 | 0.13 | 815,685 |
May 24 2024 | 0.14 | 0.0025 | 1.82% | 0.135 | 0.14 | 0.13 | 899,230 |
May 23 2024 | 0.1375 | 0.0025 | 1.85% | 0.14 | 0.14 | 0.13 | 878,409 |
May 22 2024 | 0.135 | 0.0025 | 1.89% | 0.135 | 0.135 | 0.13 | 1,128,347 |
May 21 2024 | 0.1325 | -0.0025 | -1.85% | 0.13 | 0.135 | 0.13 | 826,731 |
May 20 2024 | 0.135 | 0.01 | 8.00% | 0.13 | 0.135 | 0.125 | 1,268,042 |
May 17 2024 | 0.125 | 0.00 | 0.00% | 0.125 | 0.13 | 0.125 | 440,271 |
May 16 2024 | 0.125 | 0.00 | 0.00% | 0.125 | 0.13 | 0.12 | 782,514 |
May 15 2024 | 0.125 | -0.005 | -3.85% | 0.13 | 0.13 | 0.12 | 561,702 |
May 14 2024 | 0.13 | 0.005 | 4.00% | 0.13 | 0.13 | 0.12 | 1,218,735 |
May 13 2024 | 0.125 | 0.00 | 0.00% | 0.13 | 0.13 | 0.125 | 459,515 |
May 10 2024 | 0.125 | 0.00 | 0.00% | 0.135 | 0.135 | 0.125 | 1,808,146 |
May 09 2024 | 0.125 | -0.01 | -7.41% | 0.135 | 0.135 | 0.125 | 1,944,537 |
May 08 2024 | 0.135 | 0.005 | 3.85% | 0.14 | 0.14 | 0.13 | 3,199,189 |
May 07 2024 | 0.13 | -0.0025 | -1.89% | 0.135 | 0.135 | 0.125 | 2,180,727 |
May 06 2024 | 0.1325 | 0.0075 | 6.00% | 0.125 | 0.135 | 0.12 | 3,425,195 |
May 03 2024 | 0.125 | 0.01 | 8.70% | 0.115 | 0.125 | 0.1125 | 1,963,004 |
May 02 2024 | 0.115 | -0.005 | -4.17% | 0.12 | 0.12 | 0.11 | 1,915,072 |
May 01 2024 | 0.12 | 0.0175 | 17.07% | 0.12 | 0.125 | 0.115 | 6,584,667 |
Apr 30 2024 | 0.1025 | -0.0025 | -2.38% | 0.105 | 0.1075 | 0.10 | 2,888,734 |
Apr 29 2024 | 0.105 | 0.0025 | 2.44% | 0.10 | 0.105 | 0.10 | 613,308 |
Apr 26 2024 | 0.1025 | -0.0025 | -2.38% | 0.105 | 0.11 | 0.10 | 3,743,864 |
Apr 24 2024 | 0.105 | -0.005 | -4.55% | 0.11 | 0.11 | 0.105 | 997,722 |
Apr 23 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.115 | 0.11 | 1,666,906 |
Apr 22 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.115 | 0.11 | 879,981 |
Apr 19 2024 | 0.11 | -0.005 | -4.35% | 0.115 | 0.115 | 0.1075 | 1,406,253 |
Apr 18 2024 | 0.115 | 0.005 | 4.55% | 0.11 | 0.115 | 0.11 | 203,274 |
Apr 17 2024 | 0.11 | -0.005 | -4.35% | 0.115 | 0.12 | 0.105 | 2,057,844 |
Apr 16 2024 | 0.115 | -0.005 | -4.17% | 0.12 | 0.13 | 0.115 | 1,677,038 |
Apr 15 2024 | 0.12 | -0.005 | -4.00% | 0.13 | 0.13 | 0.115 | 1,367,077 |
Apr 12 2024 | 0.125 | 0.02 | 19.05% | 0.11 | 0.125 | 0.1075 | 2,872,019 |
Apr 11 2024 | 0.105 | 0.005 | 5.00% | 0.10 | 0.11 | 0.10 | 805,208 |
Apr 10 2024 | 0.10 | 0.00 | 0.00% | 0.105 | 0.11 | 0.10 | 1,835,218 |
Apr 09 2024 | 0.10 | 0.002 | 2.04% | 0.098 | 0.105 | 0.098 | 2,788,173 |
Apr 08 2024 | 0.098 | -0.001 | -1.01% | 0.099 | 0.10 | 0.097 | 1,253,716 |
Apr 05 2024 | 0.099 | -0.011 | -10.00% | 0.105 | 0.105 | 0.097 | 2,121,304 |
Apr 04 2024 | 0.11 | 0.005 | 4.76% | 0.105 | 0.12 | 0.1025 | 4,892,215 |
Apr 03 2024 | 0.105 | 0.005 | 5.00% | 0.10 | 0.11 | 0.099 | 2,100,589 |
Apr 02 2024 | 0.10 | 0.01 | 11.11% | 0.09 | 0.10 | 0.089 | 2,175,983 |
Mar 28 2024 | 0.09 | 0.002 | 2.27% | 0.089 | 0.09 | 0.087 | 999,627 |
Mar 27 2024 | 0.088 | -0.001 | -1.12% | 0.09 | 0.09 | 0.088 | 540,369 |
Mar 26 2024 | 0.089 | 0.00 | 0.00% | 0.093 | 0.095 | 0.088 | 2,028,384 |
Mar 25 2024 | 0.089 | -0.002 | -2.20% | 0.091 | 0.092 | 0.088 | 484,027 |
Mar 22 2024 | 0.091 | -0.002 | -2.15% | 0.093 | 0.093 | 0.091 | 990,455 |
Mar 21 2024 | 0.093 | 0.004 | 4.49% | 0.091 | 0.094 | 0.091 | 976,944 |
Mar 20 2024 | 0.089 | -0.005 | -5.32% | 0.093 | 0.093 | 0.088 | 1,536,669 |
Mar 19 2024 | 0.094 | 0.001 | 1.08% | 0.093 | 0.095 | 0.093 | 490,653 |
Mar 18 2024 | 0.093 | -0.002 | -2.11% | 0.094 | 0.095 | 0.091 | 1,038,955 |
Mar 15 2024 | 0.095 | -0.002 | -2.06% | 0.096 | 0.099 | 0.094 | 1,363,617 |
Mar 14 2024 | 0.097 | -0.0055 | -5.37% | 0.10 | 0.105 | 0.093 | 1,670,734 |
Mar 13 2024 | 0.1025 | -0.0075 | -6.82% | 0.105 | 0.11 | 0.10 | 757,672 |
Mar 12 2024 | 0.11 | 0.01 | 10.00% | 0.10 | 0.11 | 0.10 | 1,285,654 |
Mar 11 2024 | 0.10 | -0.01 | -9.09% | 0.105 | 0.105 | 0.10 | 950,634 |
Mar 07 2024 | 0.11 | 0.01 | 10.00% | 0.10 | 0.11 | 0.10 | 1,548,343 |
Mar 06 2024 | 0.10 | 0.001 | 1.01% | 0.10 | 0.1025 | 0.10 | 776,214 |
Mar 05 2024 | 0.099 | -0.006 | -5.71% | 0.10 | 0.1025 | 0.099 | 3,310,916 |
Mar 04 2024 | 0.105 | 0.00 | 0.00% | 0.11 | 0.115 | 0.105 | 1,748,267 |
Mar 03 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.115 | 0.105 | 2,598,542 |
Feb 29 2024 | 0.105 | 0.013 | 14.13% | 0.094 | 0.105 | 0.093 | 6,541,150 |
Feb 28 2024 | 0.092 | 0.001 | 1.10% | 0.093 | 0.094 | 0.089 | 1,665,383 |
Feb 27 2024 | 0.091 | 0.006 | 7.06% | 0.089 | 0.093 | 0.085 | 1,641,592 |