Singapore markets closed

Asana, Inc. (ASAN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.59-0.14 (-1.02%)
At close: 04:00PM EDT
13.60 +0.01 (+0.07%)
After hours: 07:58PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
28 Feb 202418.9019.1618.7218.9118.911,139,300
27 Feb 202419.1319.3919.0119.1419.141,319,200
26 Feb 202418.5019.2018.4518.9518.952,927,900
23 Feb 202417.9718.1817.7917.9417.941,408,600
22 Feb 202417.8817.9317.4217.9017.901,949,000
21 Feb 202418.0218.2817.3917.4017.402,728,500
20 Feb 202418.5818.7318.1518.7318.731,602,000
16 Feb 202419.0519.2518.6018.9318.931,606,800
15 Feb 202419.6819.7519.0519.3719.37954,500
14 Feb 202418.8519.4418.5419.4119.412,308,800
13 Feb 202418.3018.9318.1618.5018.502,194,600
12 Feb 202419.6020.0819.4319.6119.611,836,700
09 Feb 202419.3819.9919.2819.8319.832,217,100
08 Feb 202418.0918.9818.0118.9618.961,817,300
07 Feb 202418.2218.2817.7918.0118.011,251,300
06 Feb 202417.3418.0017.2618.0018.001,461,900
05 Feb 202417.4417.5016.7917.3217.321,499,700
02 Feb 202417.1317.7116.8417.6117.611,753,100
01 Feb 202417.5817.7517.1117.5417.541,631,400
31 Jan 202418.1718.3017.3817.4217.421,829,900
30 Jan 202418.9018.9918.2618.4318.431,493,600
29 Jan 202418.4419.2718.3819.1519.151,406,100
26 Jan 202418.3718.8518.2918.3818.381,392,700
25 Jan 202418.7918.8118.1718.3918.391,380,900
24 Jan 202419.3419.4918.4218.4618.461,495,400
23 Jan 202419.2019.3518.7819.0919.091,150,400
22 Jan 202418.5519.3718.5419.0419.042,154,400
19 Jan 202417.9518.1917.5918.1518.151,338,900
18 Jan 202418.4118.5517.4617.6917.691,413,100
17 Jan 202418.0918.2117.5218.0418.041,606,500
16 Jan 202418.3118.4817.9218.3818.381,571,300
12 Jan 202418.6319.0418.4718.5818.581,398,200
11 Jan 202419.2419.2818.3118.5718.571,878,100
10 Jan 202418.4219.3317.9719.2319.233,752,900
09 Jan 202417.8318.5817.7018.4018.402,467,200
08 Jan 202417.0018.0617.0018.0218.022,725,500
05 Jan 202416.8217.2716.8116.8816.881,770,200
04 Jan 202417.0017.2616.8116.9816.981,768,700
03 Jan 202417.3317.5616.9917.0517.052,823,200
02 Jan 202418.6418.6717.6717.7517.752,803,600
29 Dec 202319.4319.6418.8619.0119.011,576,400
28 Dec 202319.3119.5219.2319.4719.471,252,400
27 Dec 202319.7019.8519.2419.4519.451,474,300
26 Dec 202319.6019.9519.4219.6719.671,474,000
22 Dec 202319.2519.7319.0519.6619.661,986,500
21 Dec 202318.9919.3418.9219.2719.272,198,200
20 Dec 202319.5619.6518.7518.7618.763,210,100
19 Dec 202320.0320.7419.8419.9719.972,296,200
18 Dec 202319.9020.4319.7620.0320.032,343,100
15 Dec 202320.5620.6019.7520.1820.183,428,900
14 Dec 202320.5021.5519.8920.4120.414,135,000
13 Dec 202318.8219.9418.3219.9219.923,247,000
12 Dec 202319.1719.3018.5818.8218.822,112,400
11 Dec 202319.2519.8219.0519.4119.412,584,500
08 Dec 202318.6219.5418.5019.4419.443,433,800
07 Dec 202319.4119.4118.5018.7218.724,940,800
06 Dec 202319.2520.5518.7519.4219.4212,990,100
05 Dec 202322.4223.4422.3123.3123.316,236,100
04 Dec 202322.2022.9122.1722.8122.812,264,000
01 Dec 202321.2022.5820.9922.4622.462,338,400
30 Nov 202321.8421.9520.8621.0121.012,222,400
29 Nov 202321.4022.1521.4021.5621.561,863,400
28 Nov 202320.3121.1020.1120.9820.982,170,900
27 Nov 202320.5921.0720.4420.5120.511,422,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...