ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.60
-0.34%
US Tech 100
17,650.00
0.05%
S&P 500
5,222.68
0.16%
US Dollar vs CAD
1.36837
0.03%
Bitcoin
60,953.07
-0.81%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Asset Entities Inc (ASST)

  7. Asset Entities Inc (ASST) Historical

ASST Asset Entities Inc

0.36
-0.0199 (-5.24%)
May 10 2024 - Closed
Delayed by 15 minutes

ASST Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2024 0.370101 -0.0098 -2.58% 0.388 0.388 0.37 35,378
May 09 2024 0.3799 -0.0001 -0.03% 0.3711 0.3977 0.37 39,349
May 08 2024 0.38 0.00 0.00% 0.376 0.3898 0.37 17,673
May 07 2024 0.38 0.0075 2.01% 0.389 0.389 0.375 22,293
May 06 2024 0.3725 -0.0192 -4.90% 0.395 0.399 0.3687 78,912
May 03 2024 0.3917 0.0216 5.84% 0.379 0.401 0.36959 67,105
May 02 2024 0.3701 -0.0048 -1.28% 0.3909 0.3909 0.3603 72,320
May 01 2024 0.3749 0.0149 4.14% 0.3848 0.3848 0.36 46,519
Apr 30 2024 0.36 -0.0132 -3.54% 0.379 0.394999 0.36 23,219
Apr 29 2024 0.3732 -0.0078 -2.05% 0.39 0.39 0.3564 85,743
Apr 26 2024 0.381 -0.009 -2.31% 0.39 0.390101 0.3706 70,113
Apr 25 2024 0.39 -0.001 -0.26% 0.3881 0.399155 0.3801 55,398
Apr 24 2024 0.391 -0.0066 -1.66% 0.3893 0.40 0.381 37,241
Apr 23 2024 0.3976 -0.0091 -2.24% 0.4095 0.411 0.3703 141,657
Apr 22 2024 0.4067 0.0047 1.17% 0.4107 0.4349 0.3961 106,812
Apr 19 2024 0.402 -0.0005 -0.12% 0.3998 0.43 0.3903 99,910
Apr 18 2024 0.4025 0.0008 0.20% 0.40 0.42 0.39 49,395
Apr 17 2024 0.4017 -0.0133 -3.20% 0.4011 0.4166 0.40 51,800
Apr 16 2024 0.415 -0.004 -0.95% 0.399 0.433 0.3905 97,335
Apr 15 2024 0.419 0.0168 4.18% 0.4163 0.42 0.404 60,683
Apr 12 2024 0.4022 -0.0129 -3.11% 0.439 0.439 0.40 118,934
Apr 11 2024 0.4151 -0.0092 -2.17% 0.4336 0.439 0.4127 85,177
Apr 10 2024 0.4243 0.0121 2.94% 0.414 0.4243 0.414 114,768
Apr 09 2024 0.4122 0.022 5.64% 0.40 0.4395 0.40 166,209
Apr 08 2024 0.3902 -0.0228 -5.52% 0.4267 0.453 0.39 335,026
Apr 05 2024 0.413 -0.019 -4.40% 0.4258 0.465 0.3751 299,116
Apr 04 2024 0.432 -0.066 -13.25% 0.4863 0.532 0.40 511,966
Apr 03 2024 0.498 -0.134 -21.20% 0.64 0.68 0.4863 323,685
Apr 02 2024 0.632 -0.049 -7.20% 0.679999 0.68 0.60 213,039
Apr 01 2024 0.681 -0.031 -4.35% 0.7338 0.7338 0.675 111,760
Mar 28 2024 0.712 -0.028 -3.78% 0.7178 0.7396 0.6605 105,026
Mar 27 2024 0.74 0.0795 12.04% 0.69 0.74 0.6487 456,334
Mar 26 2024 0.6605 -0.0975 -12.86% 0.7049 0.74 0.650401 142,648
Mar 25 2024 0.758 0.082 12.13% 0.6198 0.79 0.6021 677,891
Mar 22 2024 0.676 0.031 4.81% 0.5968 0.739 0.5899 1,195,857
Mar 21 2024 0.645 0.14 27.72% 0.81 0.85 0.6077 27,110,660
Mar 20 2024 0.505 -0.0156 -3.00% 0.5011 0.53 0.50 43,312
Mar 19 2024 0.520599 0.0089 1.74% 0.5078 0.5372 0.492 35,051
Mar 18 2024 0.5117 -0.0041 -0.79% 0.538 0.56 0.5097 82,513
Mar 15 2024 0.5158 -0.0432 -7.73% 0.5495 0.5795 0.5158 93,435
Mar 14 2024 0.559 0.0188 3.48% 0.5565 0.5668 0.52 72,434
Mar 13 2024 0.5402 -0.0099 -1.80% 0.5604 0.58 0.5402 44,550
Mar 12 2024 0.5501 -0.0229 -4.00% 0.5761 0.5861 0.547 95,828
Mar 11 2024 0.573 -0.007 -1.21% 0.5626 0.5881 0.54 81,078
Mar 08 2024 0.58 -0.021 -3.49% 0.60 0.6038 0.5468 110,474
Mar 07 2024 0.601 0.021 3.62% 0.58 0.6455 0.554 329,229
Mar 06 2024 0.58 0.02 3.57% 0.551 0.58 0.541 56,599
Mar 05 2024 0.56 -0.039 -6.51% 0.6121 0.6121 0.531 141,850
Mar 04 2024 0.599 0.0735 13.99% 0.5399 0.62 0.5202 333,603
Mar 01 2024 0.5255 0.002 0.38% 0.509 0.54 0.48 63,942
Feb 29 2024 0.5235 0.01585 3.12% 0.5059 0.5275 0.49 12,961
Feb 28 2024 0.507651 -0.02035 -3.85% 0.5122 0.536 0.490001 48,056
Feb 27 2024 0.528 0.0183 3.59% 0.50 0.5284 0.486 98,620
Feb 26 2024 0.5097 0.0099 1.98% 0.4966 0.5338 0.4966 38,030
Feb 23 2024 0.4998 0.0138 2.84% 0.51 0.52 0.4703 68,534
Feb 22 2024 0.486 -0.0176 -3.49% 0.51 0.5743 0.48 84,720
Feb 21 2024 0.5036 -0.0247 -4.68% 0.53 0.58 0.5018 218,299
Feb 20 2024 0.5283 -0.0362 -6.41% 0.5274 0.56 0.50 73,682
Feb 16 2024 0.5645 0.0055 0.98% 0.5566 0.57 0.52 134,908
Feb 15 2024 0.559 0.0596 11.93% 0.5121 0.5593 0.499401 100,995
Feb 14 2024 0.4994 0.0243 5.11% 0.48 0.525 0.4702 107,280
Feb 13 2024 0.4751 -0.0349 -6.84% 0.50 0.513 0.4605 150,725

Your Recent History

NASDAQ
ASST
Asset Entities
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved