STOCKS PULL BACK AHEAD OF FED RATE HIKE DECISION

Investors expect the Fed to announce a 25 bp rise in its benchmark interest rate

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 01, 2023	15.55	15.75	15.12	15.31	15.31	1,043,316
Jan 31, 2023	15.18	15.84	15.14	15.50	15.50	2,259,500
Jan 30, 2023	15.14	15.43	14.47	15.03	15.03	3,308,300
Jan 27, 2023	14.38	15.64	14.36	15.54	15.54	3,625,000
Jan 26, 2023	14.71	14.97	14.07	14.55	14.55	2,166,000
Jan 25, 2023	13.40	14.52	12.98	14.22	14.22	3,806,100
Jan 24, 2023	14.40	14.71	13.85	13.96	13.96	2,594,600
Jan 23, 2023	13.73	14.42	13.46	14.42	14.42	2,587,800
Jan 20, 2023	13.20	13.73	13.00	13.59	13.59	2,941,700
Jan 19, 2023	13.70	13.87	12.88	13.10	13.10	3,087,500
Jan 18, 2023	14.73	15.06	13.99	14.05	14.05	3,186,000
Jan 17, 2023	14.17	14.56	13.24	14.37	14.37	3,474,500
Jan 13, 2023	13.73	14.47	13.63	14.33	14.33	2,790,200
Jan 12, 2023	13.88	14.09	13.07	14.04	14.04	3,231,100
Jan 11, 2023	13.20	13.73	12.81	13.71	13.71	2,588,400
Jan 10, 2023	12.04	13.07	11.86	13.05	13.05	3,736,200
Jan 09, 2023	12.00	12.94	11.94	12.25	12.25	5,301,100
Jan 06, 2023	12.26	12.28	11.32	11.78	11.78	4,307,000
Jan 05, 2023	13.30	13.38	11.90	12.13	12.13	4,902,100
Jan 04, 2023	13.54	13.80	13.12	13.53	13.53	2,371,200
Jan 03, 2023	14.17	14.40	12.98	13.25	13.25	2,917,000
Dec 30, 2022	13.30	13.89	13.24	13.77	13.77	2,330,200
Dec 29, 2022	12.83	13.82	12.55	13.74	13.74	2,671,500
Dec 28, 2022	12.44	12.77	12.31	12.60	12.60	2,481,800
Dec 27, 2022	12.89	12.97	12.29	12.49	12.49	2,149,600
Dec 23, 2022	12.92	13.21	12.58	13.17	13.17	2,368,000
Dec 22, 2022	13.18	13.20	12.59	13.05	13.05	2,807,900
Dec 21, 2022	13.70	13.95	13.20	13.35	13.35	2,801,800
Dec 20, 2022	13.77	14.27	13.64	13.71	13.71	2,981,800
Dec 19, 2022	13.90	14.06	13.48	14.00	14.00	3,391,300
Dec 16, 2022	14.27	14.50	13.73	14.00	14.00	3,830,900
Dec 15, 2022	14.97	15.26	14.32	14.43	14.43	2,703,300
Dec 14, 2022	15.59	15.88	14.80	15.48	15.48	4,087,000
Dec 13, 2022	16.28	16.68	14.72	15.50	15.50	5,689,800
Dec 12, 2022	14.62	15.37	14.47	15.36	15.36	3,624,000
Dec 09, 2022	14.24	14.77	14.09	14.46	14.46	3,649,200
Dec 08, 2022	13.52	14.44	13.12	14.24	14.24	3,848,300
Dec 07, 2022	13.44	13.80	13.26	13.42	13.42	5,490,600
Dec 06, 2022	14.31	14.39	13.14	13.51	13.51	6,429,600
Dec 05, 2022	15.94	16.25	14.19	14.40	14.40	8,184,200
Dec 02, 2022	15.80	16.40	15.20	16.19	16.19	12,786,200
Dec 01, 2022	18.10	18.42	17.35	18.08	18.08	8,415,900
Nov 30, 2022	17.19	18.25	16.57	18.16	18.16	4,814,200
Nov 29, 2022	18.04	18.10	16.92	17.21	17.21	3,118,000
Nov 28, 2022	18.04	18.90	17.77	17.82	17.82	2,307,800
Nov 25, 2022	18.63	18.66	17.92	18.46	18.46	1,607,200
Nov 23, 2022	17.88	18.97	17.20	18.84	18.84	3,612,400
Nov 22, 2022	17.31	17.57	16.82	17.55	17.55	2,330,200
Nov 21, 2022	17.52	17.52	16.73	17.41	17.41	3,384,800
Nov 18, 2022	19.81	19.87	17.84	17.87	17.87	3,406,500
Nov 17, 2022	19.97	20.32	18.96	19.04	19.04	3,454,100
Nov 16, 2022	21.59	21.64	20.34	20.86	20.86	2,760,500
Nov 15, 2022	22.94	23.58	21.90	22.03	22.03	3,927,900
Nov 14, 2022	22.15	22.95	21.06	21.63	21.63	4,645,200
Nov 11, 2022	18.79	21.95	18.78	21.70	21.70	4,845,600
Nov 10, 2022	17.61	18.81	17.60	18.78	18.78	4,539,000
Nov 09, 2022	16.76	16.98	15.67	16.03	16.03	3,410,700
Nov 08, 2022	16.87	17.86	16.06	17.26	17.26	2,586,700
Nov 07, 2022	17.43	17.57	16.45	16.87	16.87	3,457,000
Nov 04, 2022	18.66	18.85	16.58	17.21	17.21	3,680,200
Nov 03, 2022	18.39	19.25	17.62	18.02	18.02	2,380,700
Nov 02, 2022	20.29	20.55	18.47	18.52	18.52	3,328,100
Nov 01, 2022	21.62	22.05	20.14	20.42	20.42	2,019,200
Oct 31, 2022	20.15	20.84	19.77	20.60	20.60	1,752,000
Oct 28, 2022	20.45	20.93	19.60	20.50	20.50	1,808,000
Oct 27, 2022	21.30	22.00	20.42	20.50	20.50	1,811,700
Oct 26, 2022	21.00	22.80	20.71	21.02	21.02	2,711,800
Oct 25, 2022	19.99	21.87	19.99	21.86	21.86	3,023,900
Oct 24, 2022	19.35	19.70	18.30	19.66	19.66	1,913,000
Oct 21, 2022	18.58	19.47	17.99	19.40	19.40	2,178,200
Oct 20, 2022	18.60	19.74	18.44	18.87	18.87	2,622,300
Oct 19, 2022	20.08	20.25	18.45	18.75	18.75	4,161,500
Oct 18, 2022	21.20	21.74	20.22	20.58	20.58	3,467,200
Oct 17, 2022	20.24	21.00	20.14	20.30	20.30	3,250,800
Oct 14, 2022	21.52	21.86	19.19	19.22	19.22	3,124,900
Oct 13, 2022	19.50	21.22	18.27	21.00	21.00	6,120,700
Oct 12, 2022	21.95	21.95	20.49	21.02	21.02	3,863,700
Oct 11, 2022	21.88	22.43	20.81	21.75	21.75	3,829,300
Oct 10, 2022	24.02	24.47	21.60	22.18	22.18	3,757,600
Oct 07, 2022	25.40	25.60	23.55	24.02	24.02	3,540,700
Oct 06, 2022	25.90	27.14	25.62	26.02	26.02	2,703,100
Oct 05, 2022	24.52	26.24	24.30	25.89	25.89	3,298,000
Oct 04, 2022	24.82	25.48	24.37	25.28	25.28	4,411,500
Oct 03, 2022	22.00	24.19	21.67	23.84	23.84	4,177,700
Sept 30, 2022	21.86	24.27	21.85	22.23	22.23	4,437,400
Sept 29, 2022	22.45	22.84	21.72	22.24	22.24	3,101,900
Sept 28, 2022	21.54	23.33	21.10	23.00	23.00	4,001,200
Sept 27, 2022	21.01	22.47	20.94	21.47	21.47	5,080,800
Sept 26, 2022	20.45	21.50	19.96	20.45	20.45	4,220,300
Sept 23, 2022	21.33	21.84	20.39	20.66	20.66	3,541,100
Sept 22, 2022	22.91	23.60	21.69	21.93	21.93	3,901,400
Sept 21, 2022	23.87	24.86	22.84	23.09	23.09	5,555,800
Sept 20, 2022	25.16	26.25	23.80	23.84	23.84	6,000,400
Sept 19, 2022	23.86	25.38	23.70	25.36	25.36	3,992,000
Sept 16, 2022	24.81	24.84	23.51	24.03	24.03	6,645,900
Sept 15, 2022	24.80	26.41	24.50	25.56	25.56	5,442,200
Sept 14, 2022	25.25	25.25	23.87	25.18	25.18	5,055,900
Sept 13, 2022	26.00	27.00	25.01	25.42	25.42	8,344,500
Sept 12, 2022	25.29	28.92	25.21	28.71	28.71	9,906,700
Sept 09, 2022	24.32	25.66	23.05	24.66	24.66	9,720,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,601.36-166.02(-0.80%)

S&P 5004,053.85-22.75(-0.56%)

DOW33,723.74-362.30(-1.06%)

CAD/USD0.7496-0.0022(-0.2923%)

CRUDE OIL76.79-2.08(-2.64%)

BTC-CAD30,710.90-344.36(-1.11%)

STOCKS PULL BACK AHEAD OF FED RATE HIKE DECISION

Asana, Inc. (ASAN)

S&P/TSX
20,601.36
-166.02(-0.80%)

S&P 500
4,053.85
-22.75(-0.56%)

DOW
33,723.74
-362.30(-1.06%)

CAD/USD
0.7496
-0.0022(-0.2923%)

CRUDE OIL
76.79
-2.08(-2.64%)

BTC-CAD
30,710.90
-344.36(-1.11%)