Dark

ASBRF
ASAHI GROUP HOLDINGS ORD
stock OTC

EOD

Apr 23, 2026

9.80USD0.000%(0.00)5,000

Pre-market

0.00USD-100.000%(-9.80)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-23	9.9000	9.9000	9.8000	9.8000	0.000%	5,000	0.000%
2026-04-22	9.8000	9.8000	9.8000	9.8000	-2.000%	300	0.000%
2026-04-02	10.0000	10.0000	10.0000	10.0000	+3.520%	500	-2.000%
2026-03-27	9.6600	9.6600	9.6600	9.6600	+0.520%	255	+1.449%
2026-03-25	9.3600	10.0000	9.3600	9.6100	-5.180%	1,934	+1.977%
2026-03-23	10.1350	10.1350	10.1350	10.1350	+8.861%	19,000	-3.305%
2026-03-20	9.8750	9.8750	9.3100	9.3100	-2.103%	8,593	+5.263%
2026-03-16	10.2600	10.2600	9.5100	9.5100	-4.900%	200	+3.049%
2026-03-11	10.0000	10.0000	10.0000	10.0000	-7.063%	3,568	-2.000%
2026-03-09	10.7600	10.7600	10.7600	10.7600	-0.829%	279	-8.922%
2026-02-25	10.8500	10.8500	10.8500	10.8500	-2.252%	200	-9.677%
2026-02-17	11.1000	11.1000	11.1000	11.1000	-3.478%	100	-11.712%
2026-02-06	11.5000	11.5000	11.5000	11.5000	+10.577%	14,407	-14.783%
2026-02-05	10.4000	10.4000	10.4000	10.4000	+0.289%	1,922	-5.769%
2026-02-03	10.3700	10.3700	10.3700	10.3700	-7.822%	200	-5.497%
2026-02-02	11.2500	11.2500	11.2500	11.2500	+4.651%	200	-12.889%
2026-01-16	10.7500	10.7500	10.7500	10.7500	0.000%	100	-8.837%
2026-01-06	10.7000	10.7500	10.7000	10.7500	+0.261%	603	-8.837%
2026-01-05	10.7220	10.7220	10.7220	10.7220	+4.300%	6,130	-8.599%
2026-01-02	11.2300	11.6100	10.2800	10.2800	-2.095%	18,727	-4.669%
2025-12-31	11.0000	11.1000	10.5000	10.5000	+4.490%	20,450	-6.667%
2025-12-18	10.0488	10.0488	10.0488	10.0488	-11.659%	180	-2.476%
2025-12-16	11.3750	11.3750	11.3750	11.3750	0.000%	819	-13.846%
2025-12-08	11.3750	11.3750	11.3750	11.3750	-4.251%	200	-13.846%
2025-12-04	11.8800	11.8800	11.8800	11.8800	+0.042%	252	-17.508%
2025-12-03	11.8750	11.8750	11.8750	11.8750	+3.261%	1,700	-17.474%
2025-12-02	11.5000	11.5000	11.5000	11.5000	-4.167%	116	-14.783%
2025-11-26	12.0000	12.0000	12.0000	12.0000	+9.091%	100	-18.333%
2025-11-25	11.0000	11.0000	11.0000	11.0000	-4.181%	2,892	-10.909%
2025-11-24	11.4800	11.4800	11.4800	11.4800	+2.960%	195	-14.634%
2025-11-21	11.1500	11.1500	11.1500	11.1500	-3.043%	1,240	-12.108%
2025-11-18	11.5000	11.5000	11.5000	11.5000	+6.778%	5,902	-14.783%
2025-11-17	10.7700	10.7700	10.7700	10.7700	-12.082%	300	-9.006%
2025-11-11	12.2500	12.2500	12.2500	12.2500	+10.112%	136	-20.000%
2025-11-10	11.1250	11.1250	11.1250	11.1250	-1.982%	1,144	-11.910%
2025-11-07	11.3500	11.3500	11.3500	11.3500	-1.304%	8,100	-13.656%
2025-11-03	11.5000	11.5000	11.5000	11.5000	+5.408%	500	-14.783%
2025-10-15	10.9100	10.9100	10.9100	10.9100	-9.083%	164	-10.174%
2025-10-10	10.2390	12.0000	10.2390	12.0000	+3.004%	800	-18.333%
2025-10-09	12.8900	12.8900	11.5500	11.6500	-10.385%	1,340	-15.880%
2025-10-07	13.0000	13.0000	13.0000	13.0000	+5.605%	851	-24.615%
2025-10-03	11.8000	12.3100	11.8000	12.3100	+0.490%	404	-20.390%
2025-10-01	12.2500	12.2500	12.2500	12.2500	-8.033%	1,090	-20.000%
2025-09-29	13.3200	13.3200	13.3200	13.3200	+10.083%	213	-26.426%
2025-09-23	10.7200	12.1000	10.7200	12.1000	+5.217%	930	-19.008%
2025-09-22	11.7500	11.7500	11.5000	11.5000	-3.442%	585	-14.783%
2025-09-18	11.9100	11.9100	11.9100	11.9100	-0.750%	101	-17.716%
2025-09-12	12.5200	12.5200	12.0000	12.0000	-5.437%	400	-18.333%
2025-09-11	12.6800	12.6900	12.6800	12.6900	-5.658%	649	-22.774%
2025-09-05	13.4510	13.4510	13.4510	13.4510	-2.388%	200	-27.143%
2025-08-22	13.7800	13.7800	13.7800	13.7800	+7.071%	250	-28.882%
2025-08-21	12.8700	12.8700	12.8700	12.8700	+2.796%	746	-23.854%
2025-08-19	12.5200	12.5200	12.5200	12.5200	-1.262%	403	-21.725%
2025-08-15	12.6800	12.6800	12.6800	12.6800	-0.549%	75,950	-22.713%
2025-08-08	12.7500	12.7500	12.7500	12.7500	-1.923%	1,311	-23.137%
2025-08-01	13.0000	13.0000	13.0000	13.0000	0.000%	100	-24.615%
2025-07-31	13.0000	13.0000	13.0000	13.0000	+1.562%	300	-24.615%
2025-07-28	12.8000	12.8000	12.8000	12.8000	+12.775%	217	-23.438%
2025-07-16	11.3500	11.3500	11.3500	11.3500	-11.673%	103	-13.656%
2025-07-09	12.8500	12.8500	12.8500	12.8500	-0.388%	7,000	-23.735%
2025-07-08	12.9000	12.9000	12.9000	12.9000	-11.583%	198	-24.031%
2025-07-03	14.5900	14.5900	14.5900	14.5900	+4.214%	300	-32.831%
2025-06-27	14.0000	14.0000	14.0000	14.0000	+5.303%	106	-30.000%
2025-06-20	13.2950	13.2950	13.2950	13.2950	+6.360%	600	-26.288%
2025-06-10	12.5000	12.5000	12.5000	12.5000	-6.994%	534	-21.600%
2025-05-22	13.4400	13.4400	13.4400	13.4400	+0.037%	300	-27.083%
2025-05-06	13.4350	13.4350	13.4350	13.4350	-4.036%	1,000	-27.056%
2025-05-05	14.0000	14.0000	14.0000	14.0000	+14.192%	450	-30.000%
2025-05-01	12.2600	12.2600	12.2600	12.2600	-15.038%	150	-20.065%
2025-04-29	14.4300	14.4300	14.4300	14.4300	+1.979%	103	-32.086%
2025-04-21	14.1500	14.1500	14.1500	14.1500	+21.433%	114	-30.742%
2025-04-09	11.2800	11.6525	11.2800	11.6525	-6.780%	2,545	-15.898%
2025-04-07	12.5000	12.5000	12.5000	12.5000	-3.000%	300	-21.600%
2025-03-26	13.2500	13.2500	12.8866	12.8866	+12.350%	1,400	-23.952%
2025-03-25	11.4700	11.4700	11.4700	11.4700	-5.984%	1,149	-14.560%
2025-03-20	11.9000	12.2000	11.9000	12.2000	-1.054%	800	-19.672%
2025-03-17	13.0000	13.0000	12.3300	12.3300	-6.943%	7,648	-20.519%
2025-03-13	12.8800	13.2500	12.8800	13.2500	+1.845%	326	-26.038%
2025-03-12	12.6000	13.0100	12.6000	13.0100	+3.080%	1,086	-24.673%
2025-03-11	12.6213	12.6213	12.6213	12.6213	+9.750%	600	-22.353%
2025-02-21	11.5000	11.5000	11.5000	11.5000	+19.917%	300	-14.783%
2025-02-11	9.5900	9.5900	9.5900	9.5900	-2.541%	919	+2.190%
2025-01-29	9.9000	9.9000	9.8400	9.8400	-10.950%	600	-0.407%
2025-01-21	11.4100	11.4100	11.0500	11.0500	+0.913%	807	-11.312%
2025-01-17	11.2400	11.2400	10.9500	10.9500	-2.145%	3,679	-10.502%
2025-01-16	11.1900	11.1900	11.1900	11.1900	+7.648%	171	-12.422%
2025-01-10	10.3950	10.3950	10.3950	10.3950	+5.640%	3,000	-5.724%
2024-12-31	9.8400	9.8400	9.8400	9.8400	-17.932%	153	-0.407%
2024-12-27	11.9900	11.9900	11.9900	11.9900	+15.288%	164	-18.265%
2024-12-19	10.1600	10.4000	10.1600	10.4000	-5.840%	684	-5.769%
2024-12-18	11.0450	11.0450	11.0450	11.0450	+5.998%	301	-11.272%
2024-12-16	10.4200	10.4200	10.4200	10.4200	+2.559%	3,801	-5.950%
2024-12-12	10.1600	10.1600	10.1600	10.1600	-4.690%	2,472	-3.543%
2024-12-10	10.6600	10.6600	10.6600	10.6600	+6.600%	538	-8.068%
2024-11-26	10.0000	10.0000	10.0000	10.0000	-3.597%	131	-2.000%
2024-11-25	10.3731	10.3731	10.3731	10.3731	+0.262%	180	-5.525%
2024-11-15	11.8500	11.8500	10.3460	10.3460	-9.405%	544	-5.277%
2024-11-12	11.7000	11.7000	11.4200	11.4200	-2.142%	306	-14.186%
2024-10-21	11.6700	11.6700	11.6700	11.6700	-0.256%	131	-16.024%
2024-10-16	11.7000	11.7000	11.7000	11.7000	+2.452%	40,300	-16.239%
2024-10-15	11.6700	11.6700	11.4200	11.4200	-4.913%	534	-14.186%
2024-10-14	12.0100	12.0100	12.0100	12.0100	-7.757%	450	-18.401%
2024-10-11	13.0200	13.0200	13.0200	13.0200	-2.326%	984	-24.731%
2024-10-10	13.3300	13.3300	13.3300	13.3300	-3.266%	108	-26.482%
2024-10-09	13.7800	13.7800	13.7800	13.7800	+7.522%	303	-28.882%
2024-10-08	12.0000	12.8160	12.0000	12.8160	+6.800%	751	-23.533%
2024-10-07	12.0000	12.0000	12.0000	12.0000	-14.894%	186	-18.333%
2024-09-27	14.1000	14.1000	14.1000	14.1000	0.000%	40,300	-30.496%
2024-09-26	14.1000	14.1000	14.1000	14.1000	-60.888%	300	-30.496%
2024-09-17	36.0500	36.0500	36.0500	36.0500	-5.529%	103	-72.816%
2024-09-05	38.1600	38.1600	38.1600	38.1600	+5.706%	133	-74.319%
2024-08-19	36.1000	36.1000	36.1000	36.1000	+1.862%	45,507	-72.853%
2024-07-23	35.4400	35.4400	35.4400	35.4400	+5.508%	226	-72.348%
2024-07-11	33.5900	33.5900	33.5900	33.5900	-0.914%	152	-70.825%
2024-07-09	34.0600	34.0600	33.9000	33.9000	-2.446%	28,400	-71.091%
2024-06-20	34.7500	34.7500	34.7500	34.7500	-9.740%	300	-71.799%
2024-06-05	38.3845	38.5000	38.3845	38.5000	+9.609%	250	-74.545%
2024-05-08	35.1250	35.1250	35.1250	35.1250	+0.905%	213	-72.100%
2024-05-02	34.8100	34.8100	34.8100	34.8100	-2.791%	1,250	-71.847%
2024-04-08	35.8096	35.8096	35.8096	35.8096	-3.217%	135	-72.633%
2024-04-04	37.0000	37.0000	37.0000	37.0000	-0.964%	200	-73.514%
2024-04-03	37.3600	37.3600	37.3600	37.3600	+9.080%	131,521	-73.769%
2024-02-29	34.2500	34.2500	34.2500	34.2500	-3.139%	100	-71.387%
2024-02-21	35.3600	35.3600	35.3600	35.3600	-4.432%	230	-72.285%
2024-02-14	37.0000	37.0000	37.0000	37.0000	-1.987%	125	-73.514%
2024-02-13	37.7500	37.7500	37.7500	37.7500	+1.234%	100	-74.040%
2024-02-08	37.2900	37.2900	37.2900	37.2900	-1.946%	1,336	-73.719%
2024-01-12	38.0300	38.0300	38.0300	38.0300	+0.211%	693	-74.231%
2024-01-05	38.1500	38.1500	37.9500	37.9500	+4.459%	1,082	-74.177%
2023-12-04	35.9600	36.3300	35.9600	36.3300	-2.731%	881	-73.025%
2023-11-16	37.2800	37.3500	37.2800	37.3500	+7.917%	1,203	-73.762%
2023-10-25	35.4500	35.4500	34.6100	34.6100	-2.507%	5,300	-71.684%
2023-10-24	35.3000	35.5000	35.3000	35.5000	-3.005%	4,925	-72.394%
2023-10-10	36.6000	36.6000	36.6000	36.6000	+0.293%	110	-73.224%
2023-10-06	36.4930	36.4930	36.4930	36.4930	-5.970%	170	-73.146%
2023-09-14	38.8100	38.8100	38.8100	38.8100	+1.252%	171	-74.749%
2023-09-08	38.3300	38.3300	38.3300	38.3300	+0.845%	350	-74.433%
2023-08-07	38.0090	38.0090	38.0090	38.0090	-0.367%	100	-74.217%
2023-07-31	38.1491	38.1491	38.1491	38.1491	-1.779%	301	-74.311%
2023-07-07	38.8400	38.8400	38.8400	38.8400	-0.538%	292	-74.768%
2023-07-06	39.0500	39.0500	39.0500	39.0500	+0.128%	100	-74.904%
2023-07-05	39.0000	39.0000	39.0000	39.0000	+0.167%	113	-74.872%
2023-06-29	38.9350	38.9350	38.9350	38.9350	-5.037%	361	-74.830%
2023-06-13	41.0000	41.0000	41.0000	41.0000	+5.534%	200	-76.098%
2023-05-24	38.8500	38.8500	38.8500	38.8500	-4.557%	100	-74.775%
2023-05-16	40.7050	40.7050	40.7050	40.7050	+4.519%	1,700	-75.924%
2023-05-08	38.9450	38.9450	38.9450	38.9450	-0.345%	2,680	-74.836%
2023-05-04	39.0800	39.0800	39.0800	39.0800	-0.433%	600	-74.923%
2023-04-25	38.6900	39.2500	38.6900	39.2500	+6.225%	14,800	-75.032%
2023-04-20	37.2475	37.2475	36.9500	36.9500	+0.544%	2,367	-73.478%
2023-03-30	36.7500	36.7500	36.7500	36.7500	+2.168%	194	-73.333%
2023-03-21	35.9700	35.9700	35.9700	35.9700	+1.125%	100	-72.755%
2023-03-08	35.5700	35.5700	35.5700	35.5700	+0.965%	300	-72.449%
2023-03-07	35.2300	35.2300	35.2300	35.2300	+0.028%	100	-72.183%
2023-03-03	35.2200	35.2200	35.2200	35.2200	+5.544%	100	-72.175%
2023-02-14	33.3700	33.3700	33.3700	33.3700	+3.489%	655	-70.632%
2023-01-24	32.2450	32.2450	32.2450	32.2450	+5.680%	126	-69.608%
2022-12-27	30.5120	30.5120	30.5120	30.5120	-4.171%	215	-67.881%
2022-11-28	31.8400	31.8400	31.8400	31.8400	+6.240%	100	-69.221%
2022-11-22	29.9700	29.9700	29.9700	29.9700	+6.070%	156	-67.301%
2022-11-07	28.2550	28.2550	28.2550	28.2550	+0.035%	200	-65.316%
2022-10-28	28.2450	28.2450	28.2450	28.2450	+0.516%	565	-65.304%
2022-10-27	28.1000	28.1000	28.1000	28.1000	-4.697%	1,000	-65.125%
2022-10-26	29.4850	29.4850	29.4850	29.4850	-4.355%	250	-66.763%
2022-10-10	30.8275	30.8275	30.8275	30.8275	-0.008%	100	-68.210%
2022-09-28	30.8300	30.8300	30.8300	30.8300	-3.203%	500	-68.213%
2022-09-15	31.8500	31.8500	31.8500	31.8500	-5.630%	145	-69.231%
2022-08-29	33.7500	33.7500	33.7500	33.7500	-3.983%	100	-70.963%
2022-08-25	35.1500	35.1500	35.1500	35.1500	+0.832%	200	-72.119%
2022-08-22	34.8600	34.8600	34.8600	34.8600	+9.296%	110	-71.888%
2022-07-05	31.8950	31.8950	31.8950	31.8950	-5.046%	363	-69.274%
2022-06-29	33.5900	33.5900	33.5900	33.5900	+1.327%	2,631	-70.825%
2022-06-24	33.1500	33.1500	33.1500	33.1500	+0.638%	416	-70.437%
2022-06-23	32.9400	32.9400	32.9400	32.9400	+2.681%	674	-70.249%
2022-06-21	31.9800	32.0800	31.9800	32.0800	-0.404%	621	-69.451%
2022-06-15	32.2100	32.2100	32.2100	32.2100	-3.346%	100	-69.575%
2022-06-07	33.3250	33.3250	33.3250	33.3250	+0.802%	188	-70.593%
2022-05-25	33.1300	33.1300	33.0600	33.0600	+0.015%	1,200	-70.357%
2022-05-18	33.0550	33.0550	33.0550	33.0550	+1.117%	125	-70.352%
2022-05-17	32.5550	32.6900	32.5000	32.6900	-4.860%	1,332	-70.021%
2022-05-16	34.5700	34.5700	34.3600	34.3600	-7.560%	200	-71.478%
2022-05-12	37.1700	37.1700	37.1700	37.1700	+0.135%	100	-73.635%
2022-05-11	37.1200	37.1200	37.1200	37.1200	+1.671%	950	-73.599%
2022-04-26	36.4300	36.5100	36.4300	36.5100	+5.857%	443	-73.158%
2022-04-19	34.4900	34.4900	34.4900	34.4900	-2.626%	1,700	-71.586%
2022-04-12	35.4600	35.4600	35.4200	35.4200	-2.959%	2,800	-72.332%
2022-04-11	36.5000	36.5000	36.5000	36.5000	+1.728%	300	-73.151%
2022-04-07	35.8000	35.8800	35.8000	35.8800	-1.618%	820	-72.687%
2022-04-06	35.4400	36.4700	35.4400	36.4700	+0.607%	6,200	-73.129%
2022-04-05	36.5300	36.5300	36.2500	36.2500	-0.644%	400	-72.966%
2022-03-29	36.4850	36.4850	36.4850	36.4850	+0.565%	609	-73.140%
2022-03-22	36.2800	36.2800	36.2800	36.2800	-1.050%	201	-72.988%
2022-03-18	36.6650	36.6650	36.6650	36.6650	+6.337%	298	-73.272%
2022-03-11	34.4800	34.4800	34.4800	34.4800	-5.092%	200	-71.578%
2022-03-10	36.2400	36.7500	36.2400	36.3300	+3.593%	500	-73.025%
2022-03-07	35.0600	35.0700	35.0600	35.0700	-13.042%	894	-72.056%
2022-03-01	40.3300	40.3300	40.3300	40.3300	-6.687%	180	-75.700%
2022-02-22	43.2200	43.2200	43.2200	43.2200	+1.265%	1,272	-77.325%
2022-02-16	42.6801	42.6801	42.6801	42.6801	+0.863%	200	-77.038%
2022-02-15	42.4900	42.4900	42.3150	42.3150	+2.981%	702	-76.840%
2022-02-11	41.0900	41.0900	41.0900	41.0900	-2.992%	1,200	-76.150%
2022-02-10	42.3575	42.3575	42.3575	42.3575	+0.659%	600	-76.864%
2022-01-25	42.0800	42.0800	42.0800	42.0800	0.000%	100	-76.711%
2022-01-21	42.1900	42.1900	42.0800	42.0800	+5.345%	200	-76.711%
2022-01-12	39.9450	39.9450	39.9450	39.9450	-0.237%	227	-75.466%
2022-01-10	40.0400	40.0400	40.0400	40.0400	-0.891%	198	-75.524%
2022-01-05	40.4000	40.4000	40.4000	40.4000	0.000%	1,601	-75.743%

.dark-mode .NfRnNV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NfRnNV{ color: #333333; background-color: white; border: 2px solid #333333; }ASBRFASAHI GROUP HOLDINGS ORDstock OTC

ASBRF
ASAHI GROUP HOLDINGS ORD
stock OTC