Canada Markets close in 3 hrs 20 mins

Asana, Inc. (ASAN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
15.31-0.19 (-1.21%)
As of 12:40PM EST. Market open.
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 202315.5515.7515.1215.3115.311,043,316
Jan 31, 202315.1815.8415.1415.5015.502,259,500
Jan 30, 202315.1415.4314.4715.0315.033,308,300
Jan 27, 202314.3815.6414.3615.5415.543,625,000
Jan 26, 202314.7114.9714.0714.5514.552,166,000
Jan 25, 202313.4014.5212.9814.2214.223,806,100
Jan 24, 202314.4014.7113.8513.9613.962,594,600
Jan 23, 202313.7314.4213.4614.4214.422,587,800
Jan 20, 202313.2013.7313.0013.5913.592,941,700
Jan 19, 202313.7013.8712.8813.1013.103,087,500
Jan 18, 202314.7315.0613.9914.0514.053,186,000
Jan 17, 202314.1714.5613.2414.3714.373,474,500
Jan 13, 202313.7314.4713.6314.3314.332,790,200
Jan 12, 202313.8814.0913.0714.0414.043,231,100
Jan 11, 202313.2013.7312.8113.7113.712,588,400
Jan 10, 202312.0413.0711.8613.0513.053,736,200
Jan 09, 202312.0012.9411.9412.2512.255,301,100
Jan 06, 202312.2612.2811.3211.7811.784,307,000
Jan 05, 202313.3013.3811.9012.1312.134,902,100
Jan 04, 202313.5413.8013.1213.5313.532,371,200
Jan 03, 202314.1714.4012.9813.2513.252,917,000
Dec 30, 202213.3013.8913.2413.7713.772,330,200
Dec 29, 202212.8313.8212.5513.7413.742,671,500
Dec 28, 202212.4412.7712.3112.6012.602,481,800
Dec 27, 202212.8912.9712.2912.4912.492,149,600
Dec 23, 202212.9213.2112.5813.1713.172,368,000
Dec 22, 202213.1813.2012.5913.0513.052,807,900
Dec 21, 202213.7013.9513.2013.3513.352,801,800
Dec 20, 202213.7714.2713.6413.7113.712,981,800
Dec 19, 202213.9014.0613.4814.0014.003,391,300
Dec 16, 202214.2714.5013.7314.0014.003,830,900
Dec 15, 202214.9715.2614.3214.4314.432,703,300
Dec 14, 202215.5915.8814.8015.4815.484,087,000
Dec 13, 202216.2816.6814.7215.5015.505,689,800
Dec 12, 202214.6215.3714.4715.3615.363,624,000
Dec 09, 202214.2414.7714.0914.4614.463,649,200
Dec 08, 202213.5214.4413.1214.2414.243,848,300
Dec 07, 202213.4413.8013.2613.4213.425,490,600
Dec 06, 202214.3114.3913.1413.5113.516,429,600
Dec 05, 202215.9416.2514.1914.4014.408,184,200
Dec 02, 202215.8016.4015.2016.1916.1912,786,200
Dec 01, 202218.1018.4217.3518.0818.088,415,900
Nov 30, 202217.1918.2516.5718.1618.164,814,200
Nov 29, 202218.0418.1016.9217.2117.213,118,000
Nov 28, 202218.0418.9017.7717.8217.822,307,800
Nov 25, 202218.6318.6617.9218.4618.461,607,200
Nov 23, 202217.8818.9717.2018.8418.843,612,400
Nov 22, 202217.3117.5716.8217.5517.552,330,200
Nov 21, 202217.5217.5216.7317.4117.413,384,800
Nov 18, 202219.8119.8717.8417.8717.873,406,500
Nov 17, 202219.9720.3218.9619.0419.043,454,100
Nov 16, 202221.5921.6420.3420.8620.862,760,500
Nov 15, 202222.9423.5821.9022.0322.033,927,900
Nov 14, 202222.1522.9521.0621.6321.634,645,200
Nov 11, 202218.7921.9518.7821.7021.704,845,600
Nov 10, 202217.6118.8117.6018.7818.784,539,000
Nov 09, 202216.7616.9815.6716.0316.033,410,700
Nov 08, 202216.8717.8616.0617.2617.262,586,700
Nov 07, 202217.4317.5716.4516.8716.873,457,000
Nov 04, 202218.6618.8516.5817.2117.213,680,200
Nov 03, 202218.3919.2517.6218.0218.022,380,700
Nov 02, 202220.2920.5518.4718.5218.523,328,100
Nov 01, 202221.6222.0520.1420.4220.422,019,200
Oct 31, 202220.1520.8419.7720.6020.601,752,000
Oct 28, 202220.4520.9319.6020.5020.501,808,000
Oct 27, 202221.3022.0020.4220.5020.501,811,700
Oct 26, 202221.0022.8020.7121.0221.022,711,800
Oct 25, 202219.9921.8719.9921.8621.863,023,900
Oct 24, 202219.3519.7018.3019.6619.661,913,000
Oct 21, 202218.5819.4717.9919.4019.402,178,200
Oct 20, 202218.6019.7418.4418.8718.872,622,300
Oct 19, 202220.0820.2518.4518.7518.754,161,500
Oct 18, 202221.2021.7420.2220.5820.583,467,200
Oct 17, 202220.2421.0020.1420.3020.303,250,800
Oct 14, 202221.5221.8619.1919.2219.223,124,900
Oct 13, 202219.5021.2218.2721.0021.006,120,700
Oct 12, 202221.9521.9520.4921.0221.023,863,700
Oct 11, 202221.8822.4320.8121.7521.753,829,300
Oct 10, 202224.0224.4721.6022.1822.183,757,600
Oct 07, 202225.4025.6023.5524.0224.023,540,700
Oct 06, 202225.9027.1425.6226.0226.022,703,100
Oct 05, 202224.5226.2424.3025.8925.893,298,000
Oct 04, 202224.8225.4824.3725.2825.284,411,500
Oct 03, 202222.0024.1921.6723.8423.844,177,700
Sept 30, 202221.8624.2721.8522.2322.234,437,400
Sept 29, 202222.4522.8421.7222.2422.243,101,900
Sept 28, 202221.5423.3321.1023.0023.004,001,200
Sept 27, 202221.0122.4720.9421.4721.475,080,800
Sept 26, 202220.4521.5019.9620.4520.454,220,300
Sept 23, 202221.3321.8420.3920.6620.663,541,100
Sept 22, 202222.9123.6021.6921.9321.933,901,400
Sept 21, 202223.8724.8622.8423.0923.095,555,800
Sept 20, 202225.1626.2523.8023.8423.846,000,400
Sept 19, 202223.8625.3823.7025.3625.363,992,000
Sept 16, 202224.8124.8423.5124.0324.036,645,900
Sept 15, 202224.8026.4124.5025.5625.565,442,200
Sept 14, 202225.2525.2523.8725.1825.185,055,900
Sept 13, 202226.0027.0025.0125.4225.428,344,500
Sept 12, 202225.2928.9225.2128.7128.719,906,700
Sept 09, 202224.3225.6623.0524.6624.669,720,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...