Singapore Markets close in 6 hrs 47 mins

Asana, Inc. (ASAN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.67-0.79 (-2.78%)
At close: 04:00PM EDT
27.40 -0.27 (-0.98%)
After hours: 07:54PM EDT
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 202227.9929.1827.4427.6727.672,050,000
12 Aug 202227.7128.6227.2128.4628.461,816,100
11 Aug 202227.9529.5126.9727.2927.294,070,300
10 Aug 202226.3528.0026.1527.3227.322,783,100
09 Aug 202225.9026.0523.9124.6724.672,263,900
08 Aug 202227.5727.9626.3426.5826.584,717,500
05 Aug 202222.9524.9322.1324.6224.623,757,900
04 Aug 202223.0323.6022.5623.3523.351,695,500
03 Aug 202221.0523.2321.0223.1423.143,043,800
02 Aug 202219.0620.7519.0220.6320.632,109,200
01 Aug 202219.0220.4218.7319.5119.511,786,800
29 Jul 202218.9019.3418.3019.3219.322,521,700
28 Jul 202217.8119.0817.4619.0519.052,568,500
27 Jul 202217.6318.2317.3318.0418.042,286,400
26 Jul 202217.4617.4617.0317.0617.063,341,300
25 Jul 202217.6917.8017.1317.5617.562,214,800
22 Jul 202219.5120.0217.5117.6617.662,401,900
21 Jul 202219.2520.0218.9119.5919.592,720,300
20 Jul 202217.4620.0117.4119.4919.494,597,200
19 Jul 202216.8517.3516.1917.2717.274,826,900
18 Jul 202217.3918.6117.3517.5717.573,001,600
15 Jul 202217.0717.3116.2317.1417.142,765,000
14 Jul 202217.7917.8016.4616.8016.803,372,700
13 Jul 202217.5918.3816.5517.8017.803,319,100
12 Jul 202219.1919.7317.8518.2118.213,166,900
11 Jul 202220.0620.2118.3818.9918.992,260,600
08 Jul 202219.7620.8219.2120.2720.272,491,200
07 Jul 202219.2820.5719.1820.3820.381,981,000
06 Jul 202220.0520.9419.1219.2119.212,083,100
05 Jul 202217.7620.4217.3820.1520.154,292,500
01 Jul 202217.6218.5817.2617.8817.882,194,500
30 Jun 202218.4518.6317.0917.5817.583,041,700
29 Jun 202218.8319.0518.1318.8118.811,830,100
28 Jun 202220.0520.7018.4518.9718.972,635,100
27 Jun 202221.6922.0819.6720.3920.392,936,200
24 Jun 202220.6921.9920.3121.7621.764,303,200
23 Jun 202218.4020.4818.4020.3420.342,782,300
22 Jun 202217.6418.5317.3918.2118.212,966,000
21 Jun 202217.8119.5617.6718.0918.093,189,900
17 Jun 202216.6817.6716.6717.4517.454,955,600
16 Jun 202217.8618.1316.2016.6616.663,580,600
15 Jun 202218.1819.4518.0018.7618.763,791,800
14 Jun 202218.1118.5017.3417.7617.763,017,300
13 Jun 202218.5718.9917.6318.0718.073,728,800
10 Jun 202221.2421.3519.5420.0220.023,736,000
09 Jun 202222.9922.9921.5121.5421.543,252,700
08 Jun 202222.5023.7922.5023.1723.173,249,400
07 Jun 202222.0422.8621.6122.6822.683,729,300
06 Jun 202223.3524.1721.5222.0022.004,488,800
03 Jun 202221.3322.9420.6422.5122.5111,481,500
02 Jun 202221.1824.9921.0424.1124.118,042,800
01 Jun 202221.8222.7520.8621.2021.203,512,300
31 May 202222.8923.1020.8221.7421.747,607,000
27 May 202220.9623.0020.7222.8022.803,530,800
26 May 202219.6821.4319.4120.6720.673,644,100
25 May 202218.2420.3818.2320.2020.203,733,000
24 May 202220.4420.4417.9118.5318.534,690,300
23 May 202221.3121.5319.9521.0721.072,998,500
20 May 202223.1223.1220.0721.4321.434,240,600
19 May 202221.3423.5820.5522.6622.663,953,100
18 May 202221.5522.4520.3820.8220.824,334,700
17 May 202222.5223.5320.1821.8421.845,336,000
16 May 202223.7225.0721.7421.8021.803,865,500
13 May 202220.9225.0220.7324.3724.377,386,800
12 May 202218.4121.8817.8719.8719.878,581,500
11 May 202220.9422.3818.4718.7418.747,985,400
10 May 202223.0123.7820.0621.6221.628,114,900
09 May 202224.4224.7821.4822.4422.447,272,700
06 May 202226.2226.5423.5425.0025.006,864,000
05 May 202229.6329.6325.8126.7726.775,979,700
04 May 202227.2430.4825.9330.1830.186,042,200
03 May 202227.4429.1026.9727.0427.042,484,200
02 May 202226.5028.6425.8828.1528.153,094,400
29 Apr 202228.2230.4126.7026.8026.802,839,900
28 Apr 202227.9829.0926.4328.7728.773,156,300
27 Apr 202228.8429.7027.0527.5327.533,812,100
26 Apr 202230.1930.4927.9628.6928.694,006,800
25 Apr 202229.0030.8028.8330.5430.543,610,100
22 Apr 202229.5530.5628.3229.0929.094,003,500
21 Apr 202231.2032.2529.0229.4829.484,782,300
20 Apr 202233.0833.9030.5130.5430.544,321,300
19 Apr 202232.0033.8731.1832.8632.863,424,300
18 Apr 202233.0133.4031.0131.9531.952,814,200
14 Apr 202235.7735.8533.4133.6033.603,079,800
13 Apr 202234.4036.5833.6035.6935.692,654,000
12 Apr 202235.5737.9733.9534.3534.353,672,600
11 Apr 202233.7535.5332.8235.0035.003,341,100
08 Apr 202236.1736.3834.2934.4334.433,864,700
07 Apr 202236.3037.6834.4936.4136.413,943,100
06 Apr 202237.9838.0735.0036.4036.404,132,200
05 Apr 202241.7941.8637.7038.3638.364,333,000
04 Apr 202240.5142.5940.1841.8041.803,601,500
01 Apr 202240.0341.4938.9440.0040.003,262,600
31 Mar 202241.4942.2939.9339.9739.973,252,100
30 Mar 202243.0645.4941.6041.6941.694,092,500
29 Mar 202239.7844.2939.5643.9943.997,553,300
28 Mar 202238.1139.4937.0439.1039.104,313,700
25 Mar 202243.0243.1836.4837.9037.908,055,100
24 Mar 202243.9044.6741.1442.7042.705,705,000
23 Mar 202242.2647.2840.7044.1844.186,749,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...