Singapore markets open in 2 hours 54 minutes

Asana, Inc. (ASAN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.42+0.13 (+0.91%)
At close: 04:00PM EDT
14.44 +0.02 (+0.14%)
After hours: 06:05PM EDT
Time period:
23 Jul 2023 - 23 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Jul 202414.3214.6514.2114.4214.422,527,508
22 Jul 202414.5414.6014.0714.2914.291,701,000
19 Jul 202414.3614.5114.2114.4114.411,206,600
18 Jul 202414.6715.1314.1914.4114.412,399,700
17 Jul 202414.2615.1014.2514.7814.782,601,500
16 Jul 202414.0014.9414.0014.5714.572,387,900
15 Jul 202413.5813.9713.5613.9113.911,540,200
12 Jul 202413.4313.7813.4013.5813.581,581,900
11 Jul 202413.6713.9713.4313.5213.522,082,200
10 Jul 202413.2513.2512.7813.1913.191,230,600
09 Jul 202413.4413.4712.8813.0713.071,856,900
08 Jul 202413.4113.6213.1913.4613.462,652,200
05 Jul 202413.3613.4413.0613.3313.331,740,600
03 Jul 202413.5913.6813.4113.4613.46734,500
02 Jul 202414.0214.1013.3613.5213.521,684,900
01 Jul 202413.9314.0913.7813.9913.991,669,500
28 Jun 202413.7014.0413.5313.9913.992,363,800
27 Jun 202412.8813.6412.7813.5813.582,868,000
26 Jun 202412.5713.0412.5212.9912.992,018,500
25 Jun 202412.5012.8412.4312.6812.682,746,000
24 Jun 202412.8713.2112.4812.5212.524,317,100
21 Jun 202411.6413.1711.6113.1113.1110,242,300
20 Jun 202411.7511.8311.2911.3711.374,668,500
18 Jun 202411.9612.0511.7311.8711.872,242,900
17 Jun 202412.2312.3111.8712.0012.002,501,900
14 Jun 202412.3012.5012.1912.3312.331,927,000
13 Jun 202413.3313.3712.3612.3712.372,420,100
12 Jun 202413.8014.3213.3113.3213.322,014,300
11 Jun 202413.3013.4413.1913.3013.301,103,200
10 Jun 202413.4013.6113.3213.4313.432,544,600
07 Jun 202413.6313.6913.3413.5013.501,330,700
06 Jun 202413.1913.8513.1313.8213.821,850,900
05 Jun 202413.8213.8213.0713.2413.242,204,700
04 Jun 202413.2313.9313.1813.6013.602,687,100
03 Jun 202413.4913.6913.1513.4113.412,985,100
31 May 202414.8915.4312.8513.0513.056,903,400
30 May 202413.6313.7112.8913.1313.135,459,500
29 May 202413.7213.9113.6413.8113.811,686,900
28 May 202414.3914.4813.8914.0014.001,969,900
24 May 202414.7514.8514.4414.4514.451,372,400
23 May 202415.4515.4514.5614.7414.741,575,800
22 May 202415.1315.5315.1115.2815.281,046,900
21 May 202415.5815.6315.0215.1615.161,623,100
20 May 202415.8015.8015.5315.7615.76833,800
17 May 202415.7115.8415.5415.7815.78792,600
16 May 202415.6815.7515.5215.7015.701,016,100
15 May 202416.2016.2615.6715.8115.811,325,800
14 May 202415.8216.3215.6315.6415.641,804,900
13 May 202415.3615.6515.1815.5015.501,403,900
10 May 202414.9015.1914.7015.1615.161,328,500
09 May 202414.9615.1014.6914.8114.811,757,700
08 May 202415.3015.3214.6814.9414.942,247,900
07 May 202415.8615.8715.5215.5315.531,056,900
06 May 202415.9016.0215.7315.9215.921,281,000
03 May 202416.0016.1615.3515.7215.722,213,100
02 May 202415.5115.6514.8715.6315.632,215,700
01 May 202414.8715.8214.8115.3415.342,142,500
30 Apr 202415.1115.1814.7814.8714.871,732,200
29 Apr 202415.1715.5515.1215.3515.351,970,100
26 Apr 202414.6915.2614.4715.0815.081,919,800
25 Apr 202414.5614.7414.3814.6214.621,254,500
24 Apr 202414.8015.0614.6314.9814.981,950,100
23 Apr 202413.9114.9013.9114.7214.722,455,400
22 Apr 202413.7213.9513.3413.9013.901,677,700
19 Apr 202413.6613.7813.5113.5913.591,908,300
18 Apr 202413.7314.0613.5613.7313.731,596,400
17 Apr 202413.6413.9313.5013.7213.721,524,200
16 Apr 202413.7313.7713.4313.5513.552,306,700
15 Apr 202414.3614.4613.7813.8613.861,965,600
12 Apr 202414.7714.7914.2714.4514.451,464,100
11 Apr 202414.8715.0214.5914.9614.961,763,200
10 Apr 202414.6814.7614.3714.6914.691,712,900
09 Apr 202415.0515.2814.9515.2615.26883,000
08 Apr 202414.8915.0514.7214.9114.91952,900
05 Apr 202414.7914.9314.6314.6914.691,208,900
04 Apr 202415.1215.2314.7314.8614.861,715,000
03 Apr 202414.8615.0014.7014.9014.902,368,400
02 Apr 202415.0015.0314.7115.0115.011,489,100
01 Apr 202415.4715.6215.0315.3915.391,196,100
28 Mar 202415.3815.8115.3415.4915.491,402,000
27 Mar 202415.4915.5615.2115.3915.391,465,700
26 Mar 202415.6415.7715.2615.2815.281,458,700
25 Mar 202415.2515.4815.2015.4115.411,544,000
22 Mar 202415.5515.6015.2415.4715.471,504,400
21 Mar 202415.5515.9915.5115.5915.591,938,500
20 Mar 202415.7515.8015.1715.7715.773,578,400
19 Mar 202415.5515.9115.4315.8515.852,438,600
18 Mar 202416.0716.1615.6015.8215.822,219,300
15 Mar 202415.9216.0815.6815.9615.962,994,900
14 Mar 202416.1616.5615.9216.2216.222,621,200
13 Mar 202416.2616.7816.1716.2616.262,905,600
12 Mar 202418.4418.6516.2316.4016.408,939,100
11 Mar 202418.9019.2018.7118.7918.795,049,900
08 Mar 202419.0119.7718.9218.9718.972,360,100
07 Mar 202418.6718.9318.4818.6618.661,111,800
06 Mar 202418.6518.9618.3518.4518.451,831,100
05 Mar 202419.3919.5218.0718.3118.312,502,800
04 Mar 202420.1220.1419.5119.9519.951,191,700
01 Mar 202419.5920.2319.3320.0720.071,817,600
29 Feb 202419.2819.8019.1219.7019.702,552,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...