Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
ASIT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 77.00 | -2.00 | -2.53% | 77.00 | 77.00 | 77.00 | 1,324 |
| Apr 16 2024 | 79.00 | 1.50 | 1.94% | 79.00 | 79.00 | 79.00 | 323,714 |
| Apr 15 2024 | 77.50 | -1.50 | -1.90% | 79.00 | 79.00 | 77.50 | 152,657 |
| Apr 12 2024 | 79.00 | 1.50 | 1.94% | 79.00 | 79.00 | 79.00 | 65,500 |
| Apr 11 2024 | 77.50 | -0.25 | -0.32% | 77.50 | 77.50 | 77.50 | 31,646 |
| Apr 10 2024 | 77.75 | 0.00 | 0.00% | 77.75 | 77.75 | 77.75 | 106,087 |
| Apr 09 2024 | 77.75 | 1.25 | 1.63% | 75.50 | 78.00 | 75.50 | 163,387 |
| Apr 08 2024 | 76.50 | 2.50 | 3.38% | 76.50 | 76.50 | 76.50 | 69,198 |
| Apr 05 2024 | 74.00 | -0.75 | -1.00% | 76.00 | 76.00 | 74.00 | 111,484 |
| Apr 04 2024 | 74.75 | 0.50 | 0.67% | 74.75 | 74.75 | 74.75 | 48,968 |
| Apr 03 2024 | 74.25 | 0.75 | 1.02% | 74.25 | 74.25 | 74.25 | 109,573 |
| Apr 02 2024 | 73.50 | -1.00 | -1.34% | 76.50 | 76.50 | 73.50 | 73,555 |
| Mar 28 2024 | 74.50 | 0.20 | 0.27% | 75.40 | 75.40 | 74.50 | 45,746 |
| Mar 27 2024 | 74.30 | 0.00 | 0.00% | 74.30 | 74.30 | 74.30 | 92,771 |
| Mar 26 2024 | 74.30 | 1.30 | 1.78% | 74.30 | 74.30 | 74.30 | 29,065 |
| Mar 25 2024 | 73.00 | -2.00 | -2.67% | 74.80 | 75.00 | 73.00 | 145,128 |
| Mar 22 2024 | 75.00 | 1.40 | 1.90% | 72.40 | 75.00 | 72.40 | 12,039 |
| Mar 21 2024 | 73.60 | -0.20 | -0.27% | 76.20 | 76.20 | 73.60 | 277,019 |
| Mar 20 2024 | 73.80 | 0.00 | 0.00% | 75.00 | 75.00 | 73.80 | 52,646 |
| Mar 19 2024 | 73.80 | -1.20 | -1.60% | 73.80 | 73.80 | 73.80 | 64,294 |
| Mar 18 2024 | 75.00 | 1.40 | 1.90% | 75.00 | 75.00 | 75.00 | 183,976 |
| Mar 15 2024 | 73.60 | -0.10 | -0.14% | 73.60 | 73.60 | 73.60 | 61,156 |
| Mar 14 2024 | 73.70 | 1.10 | 1.52% | 73.70 | 73.70 | 73.70 | 102,468 |
| Mar 13 2024 | 72.60 | -0.40 | -0.55% | 72.60 | 72.60 | 72.60 | 87,077 |
| Mar 12 2024 | 73.00 | 0.90 | 1.25% | 71.60 | 74.20 | 71.60 | 444,156 |
| Mar 11 2024 | 72.10 | 0.70 | 0.98% | 72.10 | 72.10 | 72.10 | 85,758 |
| Mar 08 2024 | 71.40 | -0.60 | -0.83% | 71.40 | 71.40 | 71.40 | 104,030 |
| Mar 07 2024 | 72.00 | -0.30 | -0.41% | 71.80 | 72.00 | 71.80 | 142,830 |
| Mar 06 2024 | 72.30 | 1.30 | 1.83% | 71.20 | 72.30 | 71.20 | 16,857 |
| Mar 05 2024 | 71.00 | -1.60 | -2.20% | 74.00 | 74.00 | 71.00 | 25,980 |
| Mar 04 2024 | 72.60 | 1.60 | 2.25% | 72.60 | 72.60 | 72.60 | 100,225 |
| Mar 01 2024 | 71.00 | -1.60 | -2.20% | 72.00 | 72.00 | 71.00 | 184,755 |
| Feb 29 2024 | 72.60 | 1.60 | 2.25% | 72.60 | 72.60 | 72.60 | 143,625 |
| Feb 28 2024 | 71.00 | -1.40 | -1.93% | 71.00 | 71.00 | 70.80 | 95,708 |
| Feb 27 2024 | 72.40 | 0.10 | 0.14% | 71.80 | 72.40 | 71.80 | 41,503 |
| Feb 26 2024 | 72.30 | -1.70 | -2.30% | 70.80 | 72.30 | 70.80 | 147,071 |
| Feb 23 2024 | 74.00 | 1.70 | 2.35% | 74.00 | 74.00 | 74.00 | 210,415 |
| Feb 22 2024 | 72.30 | 0.00 | 0.00% | 72.30 | 72.30 | 72.30 | 96,859 |
| Feb 21 2024 | 72.30 | 0.00 | 0.00% | 72.30 | 72.30 | 72.30 | 16,472 |
| Feb 20 2024 | 72.30 | 0.00 | 0.00% | 72.30 | 72.30 | 72.30 | 2,733 |
| Feb 19 2024 | 72.30 | 1.50 | 2.12% | 71.00 | 72.30 | 71.00 | 39,431 |
| Feb 16 2024 | 70.80 | 0.00 | 0.00% | 70.80 | 70.80 | 70.80 | 8,144 |
| Feb 15 2024 | 70.80 | -2.10 | -2.88% | 71.20 | 71.20 | 70.80 | 61,934 |
| Feb 14 2024 | 72.90 | -1.70 | -2.28% | 72.90 | 72.90 | 72.90 | 38,836 |
| Feb 13 2024 | 74.60 | 1.60 | 2.19% | 74.40 | 74.60 | 72.80 | 7,511 |
| Feb 12 2024 | 73.00 | 0.60 | 0.83% | 71.20 | 73.00 | 71.20 | 9,902 |
| Feb 09 2024 | 72.40 | -1.60 | -2.16% | 72.20 | 72.40 | 72.00 | 88,050 |
| Feb 08 2024 | 74.00 | 0.60 | 0.82% | 72.20 | 74.00 | 72.20 | 23,587 |
| Feb 07 2024 | 73.40 | -0.60 | -0.81% | 76.00 | 76.00 | 73.40 | 28,683 |
| Feb 06 2024 | 74.00 | 1.20 | 1.65% | 73.60 | 75.20 | 73.60 | 162,752 |
| Feb 05 2024 | 72.80 | -0.20 | -0.27% | 72.80 | 72.80 | 72.80 | 564,838 |
| Feb 02 2024 | 73.00 | -2.20 | -2.93% | 74.00 | 74.00 | 73.00 | 4,100 |
| Feb 01 2024 | 75.20 | 1.30 | 1.76% | 73.80 | 75.20 | 73.80 | 51,748 |
| Jan 31 2024 | 73.90 | 1.00 | 1.37% | 73.00 | 73.90 | 73.00 | 7,428 |
| Jan 30 2024 | 72.90 | 1.50 | 2.10% | 73.20 | 73.20 | 72.90 | 15,653 |
| Jan 29 2024 | 71.40 | -1.10 | -1.52% | 71.20 | 71.40 | 71.20 | 9,023 |
| Jan 26 2024 | 72.50 | -0.50 | -0.68% | 72.50 | 72.50 | 72.50 | 5,669 |
| Jan 25 2024 | 73.00 | 0.00 | 0.00% | 73.00 | 73.00 | 73.00 | 403 |
| Jan 24 2024 | 73.00 | 0.00 | 0.00% | 73.00 | 73.00 | 73.00 | 0.00 |
| Jan 23 2024 | 73.00 | 0.00 | 0.00% | 73.00 | 73.00 | 73.00 | 6,659 |
| Jan 22 2024 | 73.00 | 0.00 | 0.00% | 74.80 | 74.80 | 73.00 | 2,606 |
| Jan 19 2024 | 73.00 | 1.00 | 1.39% | 74.80 | 74.80 | 73.00 | 17,499 |
