Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: ASCUF )

1.020 -0.005 (-0.49%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 1.520 1.520 1.510 1.510 5,230 +0.02(+1.34%)
Jan 30, 2023 1.490 1.490 1.490 1.490 600 -0.01(-0.67%)
Jan 27, 2023 1.500 1.504 1.480 1.500 2,102 +0.01(+0.67%)
Jan 26, 2023 1.505 1.520 1.490 1.490 5,735 +0.00(+0.00%)
Jan 25, 2023 1.590 1.590 1.490 1.490 60,156 -0.12(-7.45%)
Jan 24, 2023 1.580 1.620 1.570 1.610 15,339 -0.01(-0.49%)
Jan 23, 2023 1.645 1.650 1.580 1.618 20,002 -0.01(-0.43%)
Jan 20, 2023 1.607 1.625 1.590 1.625 2,630 -0.00(-0.31%)
Jan 19, 2023 1.630 1.635 1.630 1.630 3,377 +0.01(+0.62%)
Jan 18, 2023 1.500 1.690 1.500 1.620 16,784 -0.08(-4.71%)
Jan 17, 2023 1.710 1.720 1.650 1.700 22,074 +0.03(+1.80%)
Jan 13, 2023 1.605 1.670 1.605 1.670 16,678 +0.11(+7.05%)
Jan 12, 2023 1.530 1.560 1.530 1.560 6,610 +0.03(+1.63%)
Jan 11, 2023 1.475 1.535 1.475 1.535 10,394 +0.09(+6.56%)
Jan 10, 2023 1.480 1.496 1.440 1.440 16,067 -0.05(-3.32%)
Jan 09, 2023 1.490 1.490 1.470 1.490 4,950 +0.04(+2.76%)
Jan 06, 2023 1.480 1.485 1.450 1.450 10,394 +0.00(+0.00%)
Jan 05, 2023 1.420 1.450 1.420 1.450 1,301 +0.01(+0.74%)
Jan 04, 2023 1.480 1.480 1.400 1.439 25,150 -0.02(-1.07%)
Jan 03, 2023 1.430 1.470 1.430 1.455 3,004 +0.02(+1.18%)
Dec 30, 2022 1.430 1.480 1.400 1.438 8,427 +0.01(+0.91%)
Dec 29, 2022 1.410 1.430 1.406 1.425 2,362 +0.03(+2.15%)
Dec 28, 2022 1.370 1.410 1.370 1.395 14,490 +0.03(+2.20%)
Dec 27, 2022 1.520 1.520 1.365 1.365 7,540 -0.01(-0.36%)
Dec 23, 2022 1.370 1.370 1.370 1.370 102 +0.00(+0.00%)
Dec 22, 2022 1.370 1.380 1.370 1.370 3,227 -0.02(-1.30%)
Dec 21, 2022 1.380 1.400 1.380 1.388 1,577 +0.02(+1.31%)
Dec 20, 2022 1.370 1.370 1.351 1.370 6,348 -0.03(-2.14%)
Dec 19, 2022 1.480 1.480 1.360 1.400 17,686 +0.03(+2.19%)
Dec 16, 2022 1.359 1.370 1.359 1.370 15,412 +0.02(+1.48%)
Dec 15, 2022 1.350 1.350 1.338 1.350 9,400 -0.03(-2.17%)
Dec 14, 2022 1.355 1.380 1.350 1.380 8,660 +0.08(+6.15%)
Dec 13, 2022 1.315 1.340 1.300 1.300 5,268 -0.00(-0.38%)
Dec 12, 2022 1.295 1.320 1.250 1.305 8,330 +0.03(+2.59%)
Dec 09, 2022 1.270 1.272 1.256 1.272 18,134 -0.01(-0.51%)
Dec 08, 2022 1.285 1.300 1.278 1.278 8,308 -0.00(-0.12%)
Dec 07, 2022 1.280 1.320 1.280 1.280 3,120 -0.01(-0.78%)
Dec 06, 2022 1.257 1.290 1.240 1.290 28,260 +0.02(+1.57%)
Dec 05, 2022 1.290 1.300 1.260 1.270 16,318 +0.00(+0.16%)
Dec 02, 2022 1.330 1.330 1.265 1.268 3,900 +0.03(+2.26%)
Dec 01, 2022 1.250 1.287 1.240 1.240 18,170 +0.00(+0.00%)
Nov 30, 2022 1.240 1.250 1.230 1.240 10,118 +0.00(+0.40%)
Nov 29, 2022 1.274 1.280 1.220 1.235 7,516 -0.01(-1.20%)
Nov 28, 2022 1.281 1.300 1.220 1.250 31,276 -0.03(-2.34%)
Nov 25, 2022 1.265 1.280 1.250 1.280 18,250 -0.01(-0.78%)
Nov 23, 2022 1.310 1.310 1.280 1.290 6,000 +0.00(+0.08%)
Nov 22, 2022 1.280 1.310 1.258 1.289 4,867 -0.00(-0.08%)
Nov 21, 2022 1.300 1.330 1.290 1.290 4,527 -0.03(-2.13%)
Nov 18, 2022 1.320 1.320 1.318 1.318 6,900 +0.03(+2.18%)
Nov 17, 2022 1.350 1.350 1.285 1.290 4,200 -0.05(-4.09%)
Nov 16, 2022 1.340 1.380 1.340 1.345 3,602 -0.01(-0.37%)
Nov 15, 2022 1.404 1.500 1.320 1.350 14,358 -0.07(-4.93%)
Nov 14, 2022 1.456 1.463 1.400 1.420 25,807 -0.04(-2.63%)
Nov 11, 2022 1.341 1.460 1.340 1.458 45,675 +0.17(+13.64%)
Nov 10, 2022 1.350 1.350 1.280 1.283 15,805 +0.00(+0.27%)
Nov 09, 2022 1.270 1.280 1.266 1.280 17,090 +0.01(+0.39%)
Nov 08, 2022 1.210 1.275 1.160 1.275 53,097 +0.05(+4.51%)
Nov 07, 2022 1.170 1.220 1.152 1.220 2,500 -0.02(-1.61%)
Nov 04, 2022 1.250 1.250 1.225 1.240 16,100 +0.07(+6.44%)
Nov 03, 2022 1.148 1.165 1.148 1.165 3,050 -0.01(-0.98%)
Nov 02, 2022 1.154 1.195 1.154 1.177 6,840 +0.03(+2.30%)
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.