ASICS Corporation (ASCCY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

44.01

+0.73

(+1.70%)

At close: 03:56PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	43.60	44.22	43.60	44.01	44.01	3,269
May 02, 2024	43.22	43.34	43.16	43.28	43.28	2,100
May 01, 2024	42.65	42.65	42.18	42.40	42.40	3,400
Apr 30, 2024	42.31	43.30	42.31	42.77	42.77	1,500
Apr 29, 2024	43.48	43.48	43.25	43.34	43.34	1,600
Apr 26, 2024	42.34	43.14	42.34	43.14	43.14	2,400
Apr 25, 2024	41.94	42.49	41.88	42.49	42.49	7,100
Apr 24, 2024	43.42	43.42	43.02	43.16	43.16	2,200
Apr 23, 2024	43.26	43.26	43.25	43.26	43.26	2,200
Apr 22, 2024	43.02	43.02	42.55	42.83	42.83	5,800
Apr 19, 2024	43.26	43.78	42.96	43.04	43.04	3,700
Apr 18, 2024	42.25	44.03	42.25	43.34	43.34	2,400
Apr 17, 2024	43.20	43.29	42.91	43.28	43.28	43,900
Apr 16, 2024	43.71	43.82	43.58	43.73	43.73	9,700
Apr 15, 2024	45.31	45.31	44.51	44.56	44.56	10,800
Apr 12, 2024	46.33	46.33	45.88	45.88	45.88	1,800
Apr 11, 2024	46.75	46.88	46.75	46.88	46.88	1,200
Apr 10, 2024	46.68	46.68	46.40	46.45	46.45	2,000
Apr 09, 2024	46.78	47.86	46.78	47.49	47.49	3,900
Apr 08, 2024	47.44	47.83	47.44	47.75	47.75	3,400
Apr 05, 2024	46.44	46.55	46.44	46.48	46.48	2,200
Apr 04, 2024	47.26	47.26	46.43	46.43	46.43	4,800
Apr 03, 2024	47.07	47.25	47.07	47.20	47.20	2,300
Apr 02, 2024	46.54	46.69	46.54	46.69	46.69	1,800
Apr 01, 2024	46.05	46.07	45.93	46.00	46.00	1,400
Mar 28, 2024	47.11	47.13	47.01	47.08	47.08	1,900
Mar 27, 2024	46.97	47.25	46.91	47.25	47.25	4,800
Mar 26, 2024	47.14	47.14	47.08	47.09	47.09	7,100
Mar 25, 2024	46.64	46.72	46.64	46.66	46.66	7,400
Mar 22, 2024	46.06	46.07	45.92	45.92	45.92	3,300
Mar 21, 2024	45.99	46.00	45.52	45.52	45.52	3,200
Mar 20, 2024	45.50	46.04	45.50	46.04	46.04	5,900
Mar 19, 2024	44.92	45.64	44.91	45.51	45.51	7,900
Mar 18, 2024	45.64	45.64	44.91	44.91	44.91	1,900
Mar 15, 2024	43.49	43.59	43.35	43.35	43.35	3,400
Mar 14, 2024	43.60	43.60	43.24	43.50	43.50	3,100
Mar 13, 2024	41.66	41.66	41.54	41.54	41.54	2,600
Mar 12, 2024	42.64	43.23	42.64	43.00	43.00	2,300
Mar 11, 2024	42.08	42.08	42.08	42.08	42.08	1,600
Mar 08, 2024	42.25	43.00	42.25	42.73	42.73	3,300
Mar 07, 2024	43.18	43.39	43.18	43.39	43.39	14,900
Mar 06, 2024	44.94	45.18	44.77	44.77	44.77	16,400
Mar 05, 2024	43.46	43.46	43.45	43.45	43.45	1,300
Mar 04, 2024	42.54	42.68	42.54	42.68	42.68	3,100
Mar 01, 2024	42.10	42.67	41.99	42.13	42.13	2,100
Feb 29, 2024	42.09	42.09	41.88	41.97	41.97	1,500
Feb 28, 2024	41.28	41.39	40.91	41.39	41.39	1,400
Feb 27, 2024	41.66	42.16	41.41	42.09	42.09	5,000
Feb 26, 2024	40.67	41.26	40.67	41.26	41.26	1,500
Feb 23, 2024	40.75	42.65	40.75	41.89	41.89	3,800
Feb 22, 2024	41.63	42.00	41.63	41.70	41.70	24,800
Feb 21, 2024	39.52	40.04	39.50	40.04	40.04	57,200
Feb 20, 2024	38.80	38.88	37.69	37.71	37.71	13,200
Feb 16, 2024	38.80	39.42	37.90	39.11	39.11	4,800
Feb 15, 2024	38.87	39.69	38.87	39.41	39.41	6,500
Feb 14, 2024	38.03	38.17	37.81	38.07	38.07	9,800
Feb 13, 2024	37.24	37.24	35.79	35.86	35.86	14,100
Feb 12, 2024	31.80	32.69	31.80	32.69	32.69	18,000
Feb 09, 2024	31.72	32.30	31.64	31.86	31.86	31,600
Feb 08, 2024	30.85	30.92	30.59	30.72	30.72	11,500
Feb 07, 2024	31.74	31.80	31.74	31.76	31.76	3,200
Feb 06, 2024	32.00	32.00	30.86	30.96	30.96	2,700
Feb 05, 2024	30.68	30.68	30.62	30.63	30.63	1,700
Feb 02, 2024	30.84	31.13	30.84	31.13	31.13	6,800
Feb 01, 2024	30.55	30.55	30.42	30.45	30.45	1,600
Jan 31, 2024	30.06	30.41	29.57	29.95	29.95	22,200
Jan 30, 2024	30.93	30.93	30.71	30.71	30.71	107,500
Jan 29, 2024	30.97	31.50	30.97	31.50	31.50	2,700
Jan 26, 2024	30.73	30.79	30.65	30.78	30.78	3,200
Jan 25, 2024	30.43	30.58	30.15	30.18	30.18	4,900
Jan 24, 2024	30.68	30.72	30.63	30.66	30.66	7,500
Jan 23, 2024	31.06	31.12	30.92	31.02	31.02	5,300
Jan 22, 2024	31.89	31.98	31.82	31.98	31.98	6,600
Jan 19, 2024	31.51	31.52	31.24	31.50	31.50	81,900
Jan 18, 2024	30.65	30.69	30.59	30.69	30.69	70,200
Jan 17, 2024	29.06	29.21	29.05	29.19	29.19	5,500
Jan 16, 2024	30.24	30.34	29.80	29.80	29.80	27,800
Jan 12, 2024	30.97	30.97	30.76	30.78	30.78	8,400
Jan 11, 2024	29.79	29.81	29.79	29.81	29.81	2,200
Jan 10, 2024	30.79	30.81	30.75	30.75	30.75	1,800
Jan 09, 2024	30.67	30.67	30.11	30.26	30.26	6,000
Jan 08, 2024	30.05	30.05	29.44	29.83	29.83	2,000
Jan 05, 2024	29.18	29.37	29.18	29.30	29.30	17,200
Jan 04, 2024	29.65	29.65	29.31	29.35	29.35	27,600
Jan 03, 2024	30.67	30.84	30.67	30.84	30.84	1,400
Jan 02, 2024	31.05	31.07	30.81	30.83	30.83	3,600
Dec 29, 2023	31.55	31.68	31.40	31.40	31.40	2,000
Dec 28, 2023	31.64	31.64	31.59	31.59	31.59	4,200
Dec 27, 2023	31.45	31.45	31.33	31.45	31.45	8,000
Dec 26, 2023	31.10	31.72	30.55	31.72	31.72	9,000
Dec 22, 2023	31.73	31.93	31.66	31.80	31.80	4,400
Dec 21, 2023	33.26	33.33	33.23	33.33	33.33	4,000
Dec 20, 2023	33.77	33.77	33.24	33.24	33.24	15,400
Dec 19, 2023	32.55	32.66	32.45	32.49	32.49	12,100
Dec 18, 2023	31.50	31.74	31.50	31.61	31.61	2,700
Dec 15, 2023	31.40	31.60	31.35	31.35	31.35	10,700
Dec 14, 2023	31.45	31.50	31.36	31.44	31.44	5,700
Dec 13, 2023	32.52	32.84	32.30	32.61	32.61	150,500
Dec 12, 2023	33.31	34.05	33.31	33.40	33.40	3,200
Dec 11, 2023	33.52	33.85	33.52	33.73	33.73	8,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,023.27+2,650.12(+3.14%)

ASICS Corporation (ASCCY)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,023.27
+2,650.12(+3.14%)