Canada markets closed

Asana, Inc. (ASAN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.08+0.46 (+3.15%)
At close: 04:00PM EDT
15.08 0.00 (0.00%)
After hours: 07:58PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202414.6915.2614.4715.0815.081,914,700
Apr 25, 202414.5614.7414.3814.6214.621,254,500
Apr 24, 202414.8015.0614.6314.9814.981,950,100
Apr 23, 202413.9114.9013.9114.7214.722,455,400
Apr 22, 202413.7213.9513.3413.9013.901,677,700
Apr 19, 202413.6613.7813.5113.5913.591,908,300
Apr 18, 202413.7314.0613.5613.7313.731,596,400
Apr 17, 202413.6413.9313.5013.7213.721,524,200
Apr 16, 202413.7313.7713.4313.5513.552,306,700
Apr 15, 202414.3614.4613.7813.8613.861,965,600
Apr 12, 202414.7714.7914.2714.4514.451,464,100
Apr 11, 202414.8715.0214.5914.9614.961,763,200
Apr 10, 202414.6814.7614.3714.6914.691,712,900
Apr 09, 202415.0515.2814.9515.2615.26883,000
Apr 08, 202414.8915.0514.7214.9114.91952,900
Apr 05, 202414.7914.9314.6314.6914.691,208,900
Apr 04, 202415.1215.2314.7314.8614.861,715,000
Apr 03, 202414.8615.0014.7014.9014.902,368,400
Apr 02, 202415.0015.0314.7115.0115.011,489,100
Apr 01, 202415.4715.6215.0315.3915.391,196,100
Mar 28, 202415.3815.8115.3415.4915.491,402,000
Mar 27, 202415.4915.5615.2115.3915.391,465,700
Mar 26, 202415.6415.7715.2615.2815.281,458,700
Mar 25, 202415.2515.4815.2015.4115.411,544,000
Mar 22, 202415.5515.6015.2415.4715.471,504,400
Mar 21, 202415.5515.9915.5115.5915.591,938,500
Mar 20, 202415.7515.8015.1715.7715.773,578,400
Mar 19, 202415.5515.9115.4315.8515.852,438,600
Mar 18, 202416.0716.1615.6015.8215.822,219,300
Mar 15, 202415.9216.0815.6815.9615.962,994,900
Mar 14, 202416.1616.5615.9216.2216.222,621,200
Mar 13, 202416.2616.7816.1716.2616.262,905,600
Mar 12, 202418.4418.6516.2316.4016.408,939,100
Mar 11, 202418.9019.2018.7118.7918.795,049,900
Mar 08, 202419.0119.7718.9218.9718.972,360,100
Mar 07, 202418.6718.9318.4818.6618.661,111,800
Mar 06, 202418.6518.9618.3518.4518.451,831,100
Mar 05, 202419.3919.5218.0718.3118.312,502,800
Mar 04, 202420.1220.1419.5119.9519.951,191,700
Mar 01, 202419.5920.2319.3320.0720.071,817,600
Feb 29, 202419.2819.8019.1219.7019.702,552,800
Feb 28, 202418.9019.1618.7218.9118.911,139,300
Feb 27, 202419.1319.3919.0119.1419.141,319,200
Feb 26, 202418.5019.2018.4518.9518.952,927,900
Feb 23, 202417.9718.1817.7917.9417.941,408,600
Feb 22, 202417.8817.9317.4217.9017.901,949,000
Feb 21, 202418.0218.2817.3917.4017.402,728,500
Feb 20, 202418.5818.7318.1518.7318.731,602,000
Feb 16, 202419.0519.2518.6018.9318.931,606,800
Feb 15, 202419.6819.7519.0519.3719.37954,500
Feb 14, 202418.8519.4418.5419.4119.412,308,800
Feb 13, 202418.3018.9318.1618.5018.502,194,600
Feb 12, 202419.6020.0819.4319.6119.611,836,700
Feb 09, 202419.3819.9919.2819.8319.832,217,100
Feb 08, 202418.0918.9818.0118.9618.961,817,300
Feb 07, 202418.2218.2817.7918.0118.011,251,300
Feb 06, 202417.3418.0017.2618.0018.001,461,900
Feb 05, 202417.4417.5016.7917.3217.321,499,700
Feb 02, 202417.1317.7116.8417.6117.611,753,100
Feb 01, 202417.5817.7517.1117.5417.541,631,400
Jan 31, 202418.1718.3017.3817.4217.421,829,900
Jan 30, 202418.9018.9918.2618.4318.431,493,600
Jan 29, 202418.4419.2718.3819.1519.151,406,100
Jan 26, 202418.3718.8518.2918.3818.381,392,700
Jan 25, 202418.7918.8118.1718.3918.391,380,900
Jan 24, 202419.3419.4918.4218.4618.461,495,400
Jan 23, 202419.2019.3518.7819.0919.091,150,400
Jan 22, 202418.5519.3718.5419.0419.042,154,400
Jan 19, 202417.9518.1917.5918.1518.151,338,900
Jan 18, 202418.4118.5517.4617.6917.691,413,100
Jan 17, 202418.0918.2117.5218.0418.041,606,500
Jan 16, 202418.3118.4817.9218.3818.381,571,300
Jan 12, 202418.6319.0418.4718.5818.581,398,200
Jan 11, 202419.2419.2818.3118.5718.571,878,100
Jan 10, 202418.4219.3317.9719.2319.233,752,900
Jan 09, 202417.8318.5817.7018.4018.402,467,200
Jan 08, 202417.0018.0617.0018.0218.022,725,500
Jan 05, 202416.8217.2716.8116.8816.881,770,200
Jan 04, 202417.0017.2616.8116.9816.981,768,700
Jan 03, 202417.3317.5616.9917.0517.052,823,200
Jan 02, 202418.6418.6717.6717.7517.752,803,600
Dec 29, 202319.4319.6418.8619.0119.011,576,400
Dec 28, 202319.3119.5219.2319.4719.471,252,400
Dec 27, 202319.7019.8519.2419.4519.451,474,300
Dec 26, 202319.6019.9519.4219.6719.671,474,000
Dec 22, 202319.2519.7319.0519.6619.661,986,500
Dec 21, 202318.9919.3418.9219.2719.272,198,200
Dec 20, 202319.5619.6518.7518.7618.763,210,100
Dec 19, 202320.0320.7419.8419.9719.972,296,200
Dec 18, 202319.9020.4319.7620.0320.032,343,100
Dec 15, 202320.5620.6019.7520.1820.183,428,900
Dec 14, 202320.5021.5519.8920.4120.414,135,000
Dec 13, 202318.8219.9418.3219.9219.923,247,000
Dec 12, 202319.1719.3018.5818.8218.822,112,400
Dec 11, 202319.2519.8219.0519.4119.412,584,500
Dec 08, 202318.6219.5418.5019.4419.443,433,800
Dec 07, 202319.4119.4118.5018.7218.724,940,800
Dec 06, 202319.2520.5518.7519.4219.4212,990,100
Dec 05, 202322.4223.4422.3123.3123.316,236,100
Dec 04, 202322.2022.9122.1722.8122.812,264,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...