Yahoo

Mail

Singapore markets closed

Straits Times Index
3,300.04
-3.15(-0.10%)
S&P 500
5,180.74
+52.95(+1.03%)
Dow
38,852.27
+176.59(+0.46%)
Nasdaq
16,349.25
+192.92(+1.19%)
Bitcoin USD
63,551.14
-283.21(-0.44%)
CMC Crypto 200
1,318.41
-46.71(-3.42%)

ASICS Corporation (ASCCY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

44.42

+0.41

(+0.93%)

At close: 03:42PM EDT

Time period:

07 May 2023 - 07 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	43.80	44.46	43.15	44.42	44.42	4,200
03 May 2024	43.60	44.22	43.60	44.01	44.01	3,300
02 May 2024	43.22	43.34	43.16	43.28	43.28	2,100
01 May 2024	42.65	42.65	42.18	42.40	42.40	3,400
30 Apr 2024	42.31	43.30	42.31	42.77	42.77	1,500
29 Apr 2024	43.48	43.48	43.25	43.34	43.34	1,600
26 Apr 2024	42.34	43.14	42.34	43.14	43.14	2,400
25 Apr 2024	41.94	42.49	41.88	42.49	42.49	7,100
24 Apr 2024	43.42	43.42	43.02	43.16	43.16	2,200
23 Apr 2024	43.26	43.26	43.25	43.26	43.26	2,200
22 Apr 2024	43.02	43.02	42.55	42.83	42.83	5,800
19 Apr 2024	43.26	43.78	42.96	43.04	43.04	3,700
18 Apr 2024	42.25	44.03	42.25	43.34	43.34	2,400
17 Apr 2024	43.20	43.29	42.91	43.28	43.28	43,900
16 Apr 2024	43.71	43.82	43.58	43.73	43.73	9,700
15 Apr 2024	45.31	45.31	44.51	44.56	44.56	10,800
12 Apr 2024	46.33	46.33	45.88	45.88	45.88	1,800
11 Apr 2024	46.75	46.88	46.75	46.88	46.88	1,200
10 Apr 2024	46.68	46.68	46.40	46.45	46.45	2,000
09 Apr 2024	46.78	47.86	46.78	47.49	47.49	3,900
08 Apr 2024	47.44	47.83	47.44	47.75	47.75	3,400
05 Apr 2024	46.44	46.55	46.44	46.48	46.48	2,200
04 Apr 2024	47.26	47.26	46.43	46.43	46.43	4,800
03 Apr 2024	47.07	47.25	47.07	47.20	47.20	2,300
02 Apr 2024	46.54	46.69	46.54	46.69	46.69	1,800
01 Apr 2024	46.05	46.07	45.93	46.00	46.00	1,400
28 Mar 2024	47.11	47.13	47.01	47.08	47.08	1,900
27 Mar 2024	46.97	47.25	46.91	47.25	47.25	4,800
26 Mar 2024	47.14	47.14	47.08	47.09	47.09	7,100
25 Mar 2024	46.64	46.72	46.64	46.66	46.66	7,400
22 Mar 2024	46.06	46.07	45.92	45.92	45.92	3,300
21 Mar 2024	45.99	46.00	45.52	45.52	45.52	3,200
20 Mar 2024	45.50	46.04	45.50	46.04	46.04	5,900
19 Mar 2024	44.92	45.64	44.91	45.51	45.51	7,900
18 Mar 2024	45.64	45.64	44.91	44.91	44.91	1,900
15 Mar 2024	43.49	43.59	43.35	43.35	43.35	3,400
14 Mar 2024	43.60	43.60	43.24	43.50	43.50	3,100
13 Mar 2024	41.66	41.66	41.54	41.54	41.54	2,600
12 Mar 2024	42.64	43.23	42.64	43.00	43.00	2,300
11 Mar 2024	42.08	42.08	42.08	42.08	42.08	1,600
08 Mar 2024	42.25	43.00	42.25	42.73	42.73	3,300
07 Mar 2024	43.18	43.39	43.18	43.39	43.39	14,900
06 Mar 2024	44.94	45.18	44.77	44.77	44.77	16,400
05 Mar 2024	43.46	43.46	43.45	43.45	43.45	1,300
04 Mar 2024	42.54	42.68	42.54	42.68	42.68	3,100
01 Mar 2024	42.10	42.67	41.99	42.13	42.13	2,100
29 Feb 2024	42.09	42.09	41.88	41.97	41.97	1,500
28 Feb 2024	41.28	41.39	40.91	41.39	41.39	1,400
27 Feb 2024	41.66	42.16	41.41	42.09	42.09	5,000
26 Feb 2024	40.67	41.26	40.67	41.26	41.26	1,500
23 Feb 2024	40.75	42.65	40.75	41.89	41.89	3,800
22 Feb 2024	41.63	42.00	41.63	41.70	41.70	24,800
21 Feb 2024	39.52	40.04	39.50	40.04	40.04	57,200
20 Feb 2024	38.80	38.88	37.69	37.71	37.71	13,200
16 Feb 2024	38.80	39.42	37.90	39.11	39.11	4,800
15 Feb 2024	38.87	39.69	38.87	39.41	39.41	6,500
14 Feb 2024	38.03	38.17	37.81	38.07	38.07	9,800
13 Feb 2024	37.24	37.24	35.79	35.86	35.86	14,100
12 Feb 2024	31.80	32.69	31.80	32.69	32.69	18,000
09 Feb 2024	31.72	32.30	31.64	31.86	31.86	31,600
08 Feb 2024	30.85	30.92	30.59	30.72	30.72	11,500
07 Feb 2024	31.74	31.80	31.74	31.76	31.76	3,200
06 Feb 2024	32.00	32.00	30.86	30.96	30.96	2,700
05 Feb 2024	30.68	30.68	30.62	30.63	30.63	1,700
02 Feb 2024	30.84	31.13	30.84	31.13	31.13	6,800
01 Feb 2024	30.55	30.55	30.42	30.45	30.45	1,600
31 Jan 2024	30.06	30.41	29.57	29.95	29.95	22,200
30 Jan 2024	30.93	30.93	30.71	30.71	30.71	107,500
29 Jan 2024	30.97	31.50	30.97	31.50	31.50	2,700
26 Jan 2024	30.73	30.79	30.65	30.78	30.78	3,200
25 Jan 2024	30.43	30.58	30.15	30.18	30.18	4,900
24 Jan 2024	30.68	30.72	30.63	30.66	30.66	7,500
23 Jan 2024	31.06	31.12	30.92	31.02	31.02	5,300
22 Jan 2024	31.89	31.98	31.82	31.98	31.98	6,600
19 Jan 2024	31.51	31.52	31.24	31.50	31.50	81,900
18 Jan 2024	30.65	30.69	30.59	30.69	30.69	70,200
17 Jan 2024	29.06	29.21	29.05	29.19	29.19	5,500
16 Jan 2024	30.24	30.34	29.80	29.80	29.80	27,800
12 Jan 2024	30.97	30.97	30.76	30.78	30.78	8,400
11 Jan 2024	29.79	29.81	29.79	29.81	29.81	2,200
10 Jan 2024	30.79	30.81	30.75	30.75	30.75	1,800
09 Jan 2024	30.67	30.67	30.11	30.26	30.26	6,000
08 Jan 2024	30.05	30.05	29.44	29.83	29.83	2,000
05 Jan 2024	29.18	29.37	29.18	29.30	29.30	17,200
04 Jan 2024	29.65	29.65	29.31	29.35	29.35	27,600
03 Jan 2024	30.67	30.84	30.67	30.84	30.84	1,400
02 Jan 2024	31.05	31.07	30.81	30.83	30.83	3,600
29 Dec 2023	31.55	31.68	31.40	31.40	31.40	2,000
28 Dec 2023	31.64	31.64	31.59	31.59	31.59	4,200
27 Dec 2023	31.45	31.45	31.33	31.45	31.45	8,000
26 Dec 2023	31.10	31.72	30.55	31.72	31.72	9,000
22 Dec 2023	31.73	31.93	31.66	31.80	31.80	4,400
21 Dec 2023	33.26	33.33	33.23	33.33	33.33	4,000
20 Dec 2023	33.77	33.77	33.24	33.24	33.24	15,400
19 Dec 2023	32.55	32.66	32.45	32.49	32.49	12,100
18 Dec 2023	31.50	31.74	31.50	31.61	31.61	2,700
15 Dec 2023	31.40	31.60	31.35	31.35	31.35	10,700
14 Dec 2023	31.45	31.50	31.36	31.44	31.44	5,700
13 Dec 2023	32.52	32.84	32.30	32.61	32.61	150,500
12 Dec 2023	33.31	34.05	33.31	33.40	33.40	3,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,300.04-3.15(-0.10%)

S&P 5005,180.74+52.95(+1.03%)

Dow38,852.27+176.59(+0.46%)

Nasdaq16,349.25+192.92(+1.19%)

Bitcoin USD63,551.14-283.21(-0.44%)

CMC Crypto 2001,318.41-46.71(-3.42%)

ASICS Corporation (ASCCY)

Straits Times Index
3,300.04
-3.15(-0.10%)

S&P 500
5,180.74
+52.95(+1.03%)

Dow
38,852.27
+176.59(+0.46%)

Nasdaq
16,349.25
+192.92(+1.19%)

Bitcoin USD
63,551.14
-283.21(-0.44%)

CMC Crypto 200
1,318.41
-46.71(-3.42%)