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

(OP: ASCUF )

1.214 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 17, 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 (%)
Sep 29, 2023 1.165 1.165 1.140 1.148 11,266 -0.04(-3.53%)
Sep 28, 2023 1.172 1.190 1.164 1.190 14,020 +0.01(+1.28%)
Sep 27, 2023 1.175 1.180 1.175 1.175 4,599 -0.00(-0.25%)
Sep 26, 2023 1.210 1.210 1.170 1.178 6,710 -0.04(-3.05%)
Sep 25, 2023 1.240 1.215 1.215 1.215 702 -0.00(-0.41%)
Sep 22, 2023 1.220 1.220 1.220 1.220 1,080 +0.01(+0.83%)
Sep 21, 2023 1.220 1.230 1.210 1.210 4,900 -0.02(-1.63%)
Sep 20, 2023 1.220 1.230 1.195 1.230 42,940 +0.02(+1.49%)
Sep 19, 2023 1.240 1.250 1.200 1.212 38,410 -0.04(-3.03%)
Sep 18, 2023 1.320 1.320 1.250 1.250 33,827 +0.02(+1.62%)
Sep 15, 2023 1.230 1.230 1.230 1.230 452 -0.02(-1.60%)
Sep 14, 2023 1.260 1.275 1.250 1.250 29,610 +0.01(+0.64%)
Sep 13, 2023 1.290 1.290 1.220 1.242 30,826 -0.02(-1.43%)
Sep 12, 2023 1.270 1.290 1.240 1.260 73,421 +0.04(+3.28%)
Sep 11, 2023 1.190 1.220 1.180 1.220 19,775 +0.02(+1.87%)
Sep 08, 2023 1.176 1.198 1.176 1.198 1,282 +0.03(+2.36%)
Sep 07, 2023 1.180 1.180 1.140 1.170 16,552 +0.04(+3.54%)
Sep 06, 2023 1.140 1.140 1.124 1.130 23,244 +0.00(+0.18%)
Sep 05, 2023 1.200 1.202 1.120 1.128 18,401 -0.04(-3.59%)
Sep 01, 2023 1.162 1.170 1.160 1.170 3,300 +0.00(+0.17%)
Aug 31, 2023 1.180 1.180 1.168 1.168 325 -0.03(-2.26%)
Aug 30, 2023 1.220 1.220 1.194 1.195 20,750 -0.01(-1.24%)
Aug 29, 2023 1.210 1.210 1.200 1.210 13,700 +0.03(+2.54%)
Aug 28, 2023 1.215 1.215 1.180 1.180 2,018 -0.02(-1.83%)
Aug 25, 2023 1.205 1.220 1.198 1.202 5,980 -0.01(-0.66%)
Aug 24, 2023 1.210 1.250 1.200 1.210 3,800 +0.02(+1.68%)
Aug 23, 2023 1.140 1.190 1.140 1.190 16,172 +0.03(+2.63%)
Aug 22, 2023 1.159 1.159 1.159 1.159 700 +0.03(+2.61%)
Aug 21, 2023 1.124 1.140 1.124 1.130 8,819 +0.00(+0.00%)
Aug 18, 2023 1.148 1.160 1.120 1.130 34,548 -0.03(-2.59%)
Aug 17, 2023 1.150 1.164 1.150 1.160 1,620 +0.01(+0.87%)
Aug 16, 2023 1.180 1.180 1.140 1.150 17,363 -0.05(-4.45%)
Aug 15, 2023 1.210 1.210 1.190 1.204 8,400 -0.02(-1.35%)
Aug 14, 2023 1.210 1.233 1.210 1.220 5,194 -0.02(-1.61%)
Aug 11, 2023 1.220 1.260 1.216 1.240 4,401 +0.04(+3.33%)
Aug 10, 2023 1.260 1.270 1.200 1.200 21,291 -0.06(-4.76%)
Aug 09, 2023 1.260 1.260 1.236 1.260 12,141 -0.01(-0.79%)
Aug 08, 2023 1.240 1.270 1.240 1.270 2,072 +0.02(+1.60%)
Aug 07, 2023 1.306 1.306 1.250 1.250 5,284 -0.02(-1.42%)
Aug 04, 2023 1.360 1.360 1.220 1.268 18,895 -0.01(-0.47%)
Aug 03, 2023 1.278 1.278 1.254 1.274 27,165 -0.01(-0.47%)
Aug 02, 2023 1.300 1.300 1.250 1.280 19,381 -0.02(-1.54%)
Aug 01, 2023 1.340 1.340 1.290 1.300 21,445 +0.01(+0.78%)
Jul 31, 2023 1.380 1.380 1.270 1.290 38,215 +0.01(+0.78%)
Jul 28, 2023 1.260 1.290 1.260 1.280 26,400 +0.03(+2.40%)
Jul 27, 2023 1.280 1.280 1.250 1.250 18,950 -0.04(-3.10%)
Jul 26, 2023 1.290 1.290 1.290 1.290 125 -0.01(-0.77%)
Jul 25, 2023 1.280 1.300 1.280 1.300 6,101 +0.01(+0.93%)
Jul 24, 2023 1.258 1.288 1.258 1.288 2,103 +0.04(+3.04%)
Jul 21, 2023 1.220 1.270 1.220 1.250 7,040 -0.03(-2.34%)
Jul 20, 2023 1.312 1.312 1.280 1.280 14,400 -0.06(-4.48%)
Jul 19, 2023 1.280 1.380 1.272 1.340 36,898 +0.06(+4.81%)
Jul 18, 2023 1.300 1.308 1.278 1.278 4,650 -0.02(-1.65%)
Jul 17, 2023 1.300 1.300 1.300 1.300 301 +0.00(+0.00%)
Jul 14, 2023 1.310 1.330 1.300 1.300 19,400 -0.00(-0.15%)
Jul 13, 2023 1.272 1.302 1.270 1.302 16,690 +0.02(+1.72%)
Jul 12, 2023 1.240 1.280 1.230 1.280 53,553 +0.04(+3.64%)
Jul 11, 2023 1.240 1.240 1.235 1.235 2,250 -0.02(-1.36%)
Jul 10, 2023 1.252 1.254 1.252 1.252 8,950 +0.03(+2.62%)
Jul 07, 2023 1.220 1.220 1.220 1.220 200 -0.00(-0.16%)
Jul 06, 2023 1.225 1.225 1.222 1.222 800 +0.02(+1.83%)
Jul 05, 2023 1.250 1.250 1.190 1.200 30,634 -0.11(-8.54%)
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.