Dark

ASCCY
ASICS CORP ADR
stock OTC ADR

EOD

Jul 29, 2026

29.25USD-1.499%(-0.45)18,962

Pre-market

0.00USD-100.000%(-30.06)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	29.4200	29.5860	29.1400	29.2500	-1.499%	18,962	0.000%
2026-07-28	29.5600	29.8400	29.5600	29.6950	-1.214%	35,992	-1.499%
2026-07-27	30.1000	30.2700	29.8600	30.0600	+2.875%	24,588	-2.695%
2026-07-24	29.2900	29.3800	29.1850	29.2200	-0.034%	18,765	+0.103%
2026-07-23	29.4700	29.5350	29.1200	29.2300	+0.585%	18,732	+0.068%
2026-07-22	29.1800	29.1800	29.0250	29.0600	-3.133%	15,534	+0.654%
2026-07-21	29.8800	30.0400	29.7900	30.0000	-1.688%	25,802	-2.500%
2026-07-20	30.8475	30.9134	30.4100	30.5150	+0.345%	32,095	-4.146%
2026-07-17	30.5750	30.5750	30.0500	30.4100	-0.491%	21,272	-3.815%
2026-07-16	30.4810	31.8200	30.4460	30.5600	+1.326%	19,996	-4.287%
2026-07-15	30.1505	30.2100	29.9500	30.1600	-1.244%	17,275	-3.017%
2026-07-14	30.6800	30.7400	30.4400	30.5400	+1.193%	24,360	-4.224%
2026-07-13	30.7700	30.7700	30.1450	30.1800	+5.943%	15,850	-3.082%
2026-07-10	28.3300	28.4900	28.2830	28.4870	-0.186%	16,033	+2.678%
2026-07-09	28.3295	28.5800	28.3295	28.5400	+1.134%	15,923	+2.488%
2026-07-08	28.1000	28.3200	28.0200	28.2200	-1.501%	18,535	+3.650%
2026-07-07	28.7850	28.7850	28.5700	28.6500	-1.816%	18,395	+2.094%
2026-07-06	29.1000	29.2600	29.0600	29.1800	+5.648%	24,337	+0.240%
2026-07-02	28.3500	28.3794	27.5000	27.6200	+3.757%	22,507	+5.902%
2026-07-01	26.5300	26.8400	26.5300	26.6200	-1.480%	20,773	+9.880%
2026-06-30	26.9800	27.0500	26.9400	27.0200	-3.638%	38,973	+8.253%
2026-06-29	27.8400	28.0600	27.6800	28.0400	+1.447%	25,234	+4.315%
2026-06-26	27.4900	27.8300	27.4900	27.6400	-0.217%	16,894	+5.825%
2026-06-25	27.8300	27.8700	27.6030	27.7000	+5.927%	33,067	+5.596%
2026-06-24	26.0800	26.2800	26.0600	26.1500	+1.475%	40,139	+11.855%
2026-06-23	25.5200	25.8600	25.5200	25.7700	-2.780%	51,130	+13.504%
2026-06-22	26.6650	26.7800	26.5070	26.5070	-3.471%	46,927	+10.348%
2026-06-18	27.7440	28.4200	27.3700	27.4600	-0.109%	25,768	+6.519%
2026-06-17	27.5480	27.7800	27.3200	27.4900	-0.254%	41,495	+6.402%
2026-06-16	27.5500	27.7500	27.5500	27.5600	-1.360%	23,392	+6.132%
2026-06-15	28.0100	28.0500	27.8800	27.9400	-0.569%	26,524	+4.689%
2026-06-12	28.0000	28.1800	27.8800	28.1000	-0.952%	19,599	+4.093%
2026-06-11	28.2096	28.3700	27.7700	28.3700	+3.996%	24,592	+3.102%
2026-06-10	27.4500	27.5050	27.2200	27.2800	-0.728%	20,338	+7.221%
2026-06-09	27.6500	27.7800	27.0860	27.4800	-0.543%	28,276	+6.441%
2026-06-08	27.7400	27.9795	27.5900	27.6300	+2.447%	34,354	+5.863%
2026-06-05	27.5000	28.0750	26.9700	26.9700	-1.497%	45,983	+8.454%
2026-06-04	27.2400	27.4200	27.1500	27.3800	-2.632%	20,168	+6.830%
2026-06-03	28.2100	28.2635	28.0000	28.1200	-4.678%	73,484	+4.018%
2026-06-02	29.2400	29.5200	29.1300	29.5000	-0.673%	73,654	-0.847%
2026-06-01	29.7500	29.8100	28.6400	29.7000	-1.753%	29,428	-1.515%
2026-05-29	30.8895	31.0000	30.2300	30.2300	+2.823%	22,641	-3.242%
2026-05-28	29.2100	29.5500	29.1895	29.4000	-0.034%	16,997	-0.510%
2026-05-27	29.4600	29.4600	29.2800	29.4100	+2.653%	18,012	-0.544%
2026-05-26	28.6800	28.6800	28.6000	28.6500	+0.491%	19,711	+2.094%
2026-05-22	28.4300	28.5800	28.1875	28.5100	+0.942%	13,674	+2.596%
2026-05-21	27.8830	28.5400	27.8490	28.2440	+0.980%	42,731	+3.562%
2026-05-20	27.6300	27.9700	27.5600	27.9700	+0.793%	90,906	+4.576%
2026-05-19	27.7300	27.9550	27.6500	27.7500	-1.316%	30,807	+5.405%
2026-05-18	28.2800	28.2900	27.9500	28.1200	-1.423%	37,812	+4.018%
2026-05-15	28.5500	28.7120	28.4550	28.5260	-0.328%	49,286	+2.538%
2026-05-14	28.7100	28.7100	28.5700	28.6200	-2.818%	41,108	+2.201%
2026-05-13	29.5000	29.5500	29.2000	29.4500	-5.214%	60,159	-0.679%
2026-05-12	30.9400	31.0700	30.7915	31.0700	+1.819%	23,101	-5.858%
2026-05-11	30.5775	30.5775	30.4600	30.5150	+1.751%	110,946	-4.146%
2026-05-08	29.6800	30.3000	29.6800	29.9900	+3.058%	165,007	-2.467%
2026-05-07	29.2900	29.3700	29.1000	29.1000	+2.665%	29,078	+0.515%
2026-05-06	28.3400	28.5200	28.2500	28.3445	+2.660%	16,364	+3.195%
2026-05-05	27.6300	27.6830	27.5500	27.6100	+0.785%	19,025	+5.940%
2026-05-04	27.8315	27.8500	27.3450	27.3950	-0.309%	21,436	+6.771%
2026-05-01	27.4400	27.8800	27.4400	27.4800	-2.363%	16,354	+6.441%
2026-04-30	28.1600	28.3200	27.8915	28.1450	-0.089%	33,909	+3.926%
2026-04-29	28.0370	28.1800	27.8518	28.1700	-0.071%	14,320	+3.834%
2026-04-28	28.3200	28.3500	28.1400	28.1900	+0.859%	28,237	+3.760%
2026-04-27	27.8000	28.0700	27.8000	27.9500	+1.305%	28,128	+4.651%
2026-04-24	27.5200	27.6250	27.4490	27.5900	-0.505%	18,248	+6.017%
2026-04-23	27.8600	28.0650	27.6680	27.7300	-2.787%	30,149	+5.481%
2026-04-22	28.6800	28.6800	28.4300	28.5250	+1.984%	12,145	+2.542%
2026-04-21	28.3500	28.4500	27.9700	27.9700	-3.850%	13,973	+4.576%
2026-04-20	28.4115	29.1050	28.4115	29.0900	-0.717%	17,686	+0.550%
2026-04-17	29.5800	29.5800	28.3960	29.3000	-1.556%	18,961	-0.171%
2026-04-16	29.7900	29.8000	29.5750	29.7630	+3.416%	11,070	-1.724%
2026-04-15	28.0160	28.8700	28.0160	28.7800	-0.998%	13,197	+1.633%
2026-04-14	27.6300	29.1715	27.6300	29.0700	+1.928%	10,150	+0.619%
2026-04-13	28.0100	28.5200	28.0100	28.5200	-0.921%	39,021	+2.560%
2026-04-10	28.7100	28.8500	28.7050	28.7850	+2.914%	17,511	+1.615%
2026-04-09	27.6630	28.0900	27.5450	27.9700	-0.427%	19,852	+4.576%
2026-04-08	28.1325	28.3200	28.0085	28.0900	+6.765%	35,548	+4.130%
2026-04-07	26.1000	26.3100	25.7450	26.3100	-0.529%	84,817	+11.174%
2026-04-06	26.8700	26.8700	26.3400	26.4500	-3.958%	68,812	+10.586%
2026-04-02	27.1900	27.6100	27.1770	27.5400	-0.217%	33,418	+6.209%
2026-04-01	28.6900	28.6900	27.5700	27.6000	+3.100%	30,787	+5.978%
2026-03-31	26.3150	27.0000	26.2200	26.7700	+4.746%	47,862	+9.264%
2026-03-30	25.9700	25.9700	25.4660	25.5570	-2.212%	39,342	+14.450%
2026-03-27	26.1500	26.3200	26.0100	26.1350	-2.808%	79,193	+11.919%
2026-03-26	27.3500	27.4000	26.8900	26.8900	-1.103%	30,633	+8.776%
2026-03-25	27.3000	27.3390	27.1400	27.1900	-0.621%	28,753	+7.576%
2026-03-24	27.7300	28.0400	27.3510	27.3600	-0.905%	34,467	+6.908%
2026-03-23	27.4100	27.6900	27.2000	27.6100	+3.797%	48,416	+5.940%
2026-03-20	27.4400	27.5600	26.5900	26.6000	-3.185%	31,624	+9.962%
2026-03-19	27.1000	27.6200	27.1000	27.4750	-2.050%	28,981	+6.460%
2026-03-18	28.2200	28.3550	28.0500	28.0500	+0.358%	38,643	+4.278%
2026-03-17	27.9975	28.0700	27.8500	27.9500	+0.648%	36,646	+4.651%
2026-03-16	27.6000	27.7800	27.4765	27.7700	+0.621%	37,845	+5.329%
2026-03-13	27.3070	27.7900	27.3070	27.5985	-0.330%	41,430	+5.984%
2026-03-12	26.7800	27.9200	26.7800	27.6900	-1.843%	39,575	+5.634%
2026-03-11	28.0675	28.2400	27.9550	28.2100	-0.004%	19,037	+3.687%
2026-03-10	28.2200	28.4100	27.5700	28.2110	+0.718%	33,204	+3.683%
2026-03-09	27.7200	28.3600	27.3800	28.0100	-1.685%	57,040	+4.427%
2026-03-06	28.7200	28.8400	28.1400	28.4900	-0.506%	31,464	+2.668%
2026-03-05	28.8300	28.8400	28.3760	28.6350	-6.268%	36,185	+2.148%
2026-03-04	30.0000	30.6400	30.0000	30.5500	+7.231%	27,637	-4.255%
2026-03-03	28.3800	28.8000	27.4100	28.4900	-6.865%	49,704	+2.668%
2026-03-02	30.7950	31.2000	30.3000	30.5900	+0.131%	338,504	-4.381%
2026-02-27	31.1500	31.1500	30.4600	30.5500	-0.650%	28,355	-4.255%
2026-02-26	30.8000	31.3480	30.5450	30.7500	+1.285%	19,910	-4.878%
2026-02-25	30.1620	30.3600	30.1400	30.3600	-4.977%	15,010	-3.656%
2026-02-24	31.7500	31.9900	31.0600	31.9500	+3.065%	17,215	-8.451%
2026-02-23	31.4650	31.6500	31.0000	31.0000	-1.274%	24,727	-5.645%
2026-02-20	30.7200	31.4000	30.7000	31.4000	+2.850%	29,703	-6.847%
2026-02-19	30.4000	30.5800	30.4000	30.5300	+0.759%	13,758	-4.193%
2026-02-18	30.2850	30.4360	30.2000	30.3000	+0.664%	47,294	-3.465%
2026-02-17	30.3400	30.6100	30.0050	30.1000	+3.525%	178,251	-2.824%
2026-02-13	28.0000	29.7000	28.0000	29.0750	+10.931%	71,433	+0.602%
2026-02-12	26.4100	26.5100	26.2100	26.2100	+0.400%	26,300	+11.599%
2026-02-11	26.0000	26.2000	25.9850	26.1055	+1.106%	12,063	+12.045%
2026-02-10	25.9000	25.9900	25.7900	25.8200	+1.895%	23,214	+13.284%
2026-02-09	25.8700	25.8700	24.9650	25.3399	+3.050%	40,973	+15.431%
2026-02-06	24.4200	24.5900	24.2100	24.5900	+1.612%	18,442	+18.951%
2026-02-05	24.3000	24.4600	24.1800	24.2000	-1.626%	102,283	+20.868%
2026-02-04	24.5700	24.6500	24.4665	24.6000	+1.569%	24,793	+18.902%
2026-02-03	24.1450	24.2450	24.0000	24.2200	-2.181%	29,367	+20.768%
2026-02-02	24.4300	24.7700	24.4300	24.7600	+3.102%	20,801	+18.134%
2026-01-30	24.2800	24.2800	23.9500	24.0150	-1.859%	22,834	+21.799%
2026-01-29	24.3500	24.5450	24.0805	24.4700	+0.164%	26,802	+19.534%
2026-01-28	24.5100	24.5100	24.2690	24.4300	-2.592%	38,236	+19.730%
2026-01-27	25.4200	25.7020	25.0800	25.0800	-0.870%	18,711	+16.627%
2026-01-26	25.2400	26.1625	25.2400	25.3000	-1.114%	30,216	+15.613%
2026-01-23	25.7355	26.1700	24.9500	25.5850	-0.370%	11,111	+14.325%
2026-01-22	25.2000	25.6860	25.2000	25.6800	+0.904%	62,968	+13.902%
2026-01-21	25.1200	25.4800	25.1200	25.4500	+2.168%	41,763	+14.931%
2026-01-20	25.1300	25.2400	24.8200	24.9100	-4.887%	393,697	+17.423%
2026-01-16	26.1800	27.0000	26.0600	26.1900	+0.115%	141,154	+11.684%
2026-01-15	25.7000	26.1600	25.7000	26.1600	+1.988%	45,180	+11.812%
2026-01-14	25.4600	25.7000	25.4600	25.6500	+0.667%	8,173	+14.035%
2026-01-13	26.0000	26.0000	25.4000	25.4800	-5.943%	18,540	+14.796%
2026-01-12	26.3500	27.1000	26.3500	27.0900	+1.601%	9,154	+7.973%
2026-01-09	26.7700	26.7700	26.3500	26.6630	+3.909%	14,591	+9.703%
2026-01-08	25.5925	25.6700	25.5900	25.6600	+0.984%	16,708	+13.991%
2026-01-07	24.4800	25.4800	24.4800	25.4100	+1.486%	17,959	+15.112%
2026-01-06	25.0125	25.1100	25.0125	25.0380	+1.492%	13,874	+16.822%
2026-01-05	24.4900	24.6740	24.4425	24.6700	+3.006%	39,143	+18.565%
2026-01-02	24.1400	24.2875	23.7550	23.9500	+0.209%	26,758	+22.129%
2025-12-31	23.8860	24.1000	23.8000	23.9000	-0.624%	41,674	+22.385%
2025-12-30	24.2050	24.3000	24.0100	24.0500	-1.600%	15,886	+21.622%
2025-12-29	24.9500	24.9500	24.3550	24.4410	-2.040%	34,312	+19.676%
2025-12-26	25.7980	25.8225	24.9500	24.9500	-0.439%	13,478	+17.234%
2025-12-24	25.0300	25.0600	24.8885	25.0600	-0.358%	23,509	+16.720%
2025-12-23	25.1600	25.2400	25.1060	25.1500	+0.299%	19,885	+16.302%
2025-12-22	24.7500	25.1500	24.7500	25.0750	+1.848%	24,195	+16.650%
2025-12-19	24.5825	24.7100	24.5825	24.6200	-0.162%	20,944	+18.806%
2025-12-18	24.7400	24.8100	24.6500	24.6600	+0.244%	27,744	+18.613%
2025-12-17	24.7200	24.7550	24.5700	24.6000	+0.655%	13,054	+18.902%
2025-12-16	24.5400	24.5400	24.3590	24.4400	-2.201%	21,410	+19.681%
2025-12-15	24.1200	25.0550	24.1200	24.9900	+0.644%	26,936	+17.047%
2025-12-12	24.4100	24.8510	24.4100	24.8300	+2.434%	17,278	+17.801%
2025-12-11	24.1200	24.2500	23.8850	24.2400	+0.581%	33,413	+20.668%
2025-12-10	23.8400	24.1000	23.8200	24.1000	+2.641%	20,823	+21.369%
2025-12-09	23.5545	23.6000	23.4800	23.4800	-1.116%	15,135	+24.574%
2025-12-08	23.8750	23.8750	23.7100	23.7450	-1.021%	18,034	+23.184%
2025-12-05	23.9480	23.9900	23.8770	23.9900	+1.609%	14,492	+21.926%
2025-12-04	23.8100	23.8200	23.6100	23.6100	-0.338%	17,997	+23.888%
2025-12-03	23.4700	23.7000	23.4700	23.6900	+0.339%	12,181	+23.470%
2025-12-02	23.6410	23.6410	23.5300	23.6100	-0.464%	21,885	+23.888%
2025-12-01	23.8000	23.8950	23.7200	23.7200	-1.597%	33,267	+23.314%
2025-11-28	24.0110	24.1300	23.8000	24.1050	-1.169%	5,467	+21.344%
2025-11-26	23.2000	24.3900	23.2000	24.3900	+2.825%	12,508	+19.926%
2025-11-25	23.5300	23.7200	23.4820	23.7200	-2.387%	21,943	+23.314%
2025-11-24	24.0890	24.3320	24.0250	24.3000	+1.040%	24,711	+20.370%
2025-11-21	24.0620	24.2900	23.7050	24.0500	+5.390%	38,893	+21.622%
2025-11-20	23.2800	23.4100	22.8200	22.8200	-1.511%	28,013	+28.177%
2025-11-19	23.1900	23.2985	23.0982	23.1700	+0.390%	22,730	+26.241%
2025-11-18	22.2000	23.1100	22.2000	23.0800	-0.731%	21,288	+26.733%
2025-11-17	23.3800	23.4285	23.2000	23.2500	-5.218%	31,662	+25.806%
2025-11-14	24.3200	24.6300	24.3200	24.5300	+0.147%	8,761	+19.242%
2025-11-13	24.6850	24.7050	24.4190	24.4940	-1.034%	18,975	+19.417%
2025-11-12	24.2000	25.0900	24.2000	24.7500	+0.800%	19,189	+18.182%
2025-11-11	24.4630	24.5960	24.4530	24.5535	+1.410%	14,176	+19.128%
2025-11-10	24.0980	24.2120	24.0240	24.2120	-0.321%	27,414	+20.808%
2025-11-07	24.1830	24.2900	24.0300	24.2900	+0.041%	27,218	+20.420%
2025-11-06	24.5000	24.5000	24.1600	24.2800	-2.607%	24,995	+20.470%
2025-11-05	24.7780	25.0100	24.7780	24.9300	-1.501%	26,252	+17.329%
2025-11-04	25.4020	25.4200	25.2400	25.3100	-1.402%	22,170	+15.567%
2025-11-03	25.4800	26.1345	25.4000	25.6700	+0.730%	14,231	+13.946%
2025-10-31	25.5450	25.5800	25.3800	25.4840	-0.180%	16,548	+14.778%
2025-10-30	26.3000	26.3000	25.4500	25.5300	-0.661%	12,414	+14.571%
2025-10-29	25.6600	25.7300	25.5150	25.7000	-1.495%	16,756	+13.813%
2025-10-28	26.0155	26.2300	26.0150	26.0900	-2.504%	9,624	+12.112%
2025-10-27	26.7300	26.8300	26.7300	26.7600	+2.647%	13,675	+9.305%
2025-10-24	26.3700	26.3700	25.9700	26.0700	-1.138%	11,614	+12.198%
2025-10-23	26.8350	26.8350	26.3350	26.3700	+1.335%	7,945	+10.922%
2025-10-22	26.1100	26.1300	25.9730	26.0225	+1.196%	16,324	+12.403%
2025-10-21	25.6400	25.9062	25.6400	25.7150	+3.773%	18,513	+13.747%
2025-10-20	24.7645	24.8500	24.7535	24.7800	+0.487%	14,068	+18.039%
2025-10-17	24.5950	24.6630	24.5455	24.6600	+0.325%	9,048	+18.613%
2025-10-16	24.7200	24.7200	24.5400	24.5800	+0.593%	14,222	+18.999%
2025-10-15	24.4950	24.5500	24.2900	24.4350	+0.349%	12,834	+19.705%
2025-10-14	24.2200	24.5330	24.2200	24.3500	-0.482%	16,510	+20.123%
2025-10-13	24.7350	24.7350	24.2915	24.4680	+1.024%	24,804	+19.544%
2025-10-10	24.6500	24.6760	24.2200	24.2200	-4.155%	15,940	+20.768%
2025-10-09	25.5065	26.4100	25.2600	25.2700	-2.225%	12,637	+15.750%
2025-10-08	25.8700	25.9200	25.8400	25.8450	-0.863%	8,927	+13.175%
2025-10-07	25.4400	26.2100	25.4400	26.0700	-2.396%	14,673	+12.198%
2025-10-06	27.4800	27.4800	26.5800	26.7099	+2.829%	15,812	+9.510%
2025-10-03	26.0650	26.1500	25.9400	25.9750	+1.644%	11,663	+12.608%
2025-10-02	25.5240	25.9575	25.4200	25.5550	-3.748%	7,461	+14.459%
2025-10-01	25.9100	26.5900	25.9100	26.5500	+2.253%	47,271	+10.169%
2025-09-30	26.4000	26.7000	25.9200	25.9650	-1.648%	35,602	+12.652%
2025-09-29	26.5000	26.5000	26.3640	26.4000	+0.610%	14,694	+10.795%
2025-09-26	26.5700	26.5800	26.2400	26.2400	+1.040%	25,859	+11.471%
2025-09-25	25.8855	25.9800	25.8855	25.9700	-0.229%	13,733	+12.630%
2025-09-24	27.1000	27.1000	26.0100	26.0295	-0.270%	24,358	+12.373%
2025-09-23	26.0000	26.3100	26.0000	26.1000	-0.344%	26,308	+12.069%
2025-09-22	26.1145	26.1900	25.5500	26.1900	-0.517%	36,010	+11.684%
2025-09-19	26.6000	26.6000	26.3250	26.3260	-2.315%	19,340	+11.107%
2025-09-18	27.2000	27.3000	26.8750	26.9500	+0.853%	9,549	+8.534%
2025-09-17	26.8500	26.8740	26.6950	26.7220	-3.739%	8,794	+9.460%
2025-09-16	28.0100	28.0360	27.7000	27.7600	-1.769%	7,565	+5.367%
2025-09-15	28.3300	28.3470	28.0703	28.2600	+0.213%	8,793	+3.503%
2025-09-12	28.5830	28.8600	28.2000	28.2000	-1.226%	6,288	+3.723%
2025-09-11	29.3900	29.3900	28.4950	28.5500	+1.638%	13,920	+2.452%
2025-09-10	28.2000	28.2050	28.0800	28.0900	+1.116%	109,566	+4.130%
2025-09-09	27.6800	27.7800	27.6250	27.7800	-1.174%	27,503	+5.292%
2025-09-08	28.3700	28.3700	27.8870	28.1100	+2.666%	11,620	+4.055%
2025-09-05	27.7500	27.9250	27.3200	27.3800	+3.810%	73,987	+6.830%
2025-09-04	26.5700	26.8200	26.3080	26.3750	-0.170%	33,966	+10.900%
2025-09-03	27.2300	27.2300	26.3300	26.4200	-1.821%	10,402	+10.712%
2025-09-02	28.0700	28.0700	26.7700	26.9100	-0.037%	16,501	+8.696%
2025-08-29	27.1300	27.1300	26.8800	26.9200	-3.305%	10,598	+8.655%
2025-08-28	27.7000	27.8800	27.7000	27.8400	+1.321%	7,084	+5.065%
2025-08-27	27.7950	27.9050	27.4000	27.4770	-0.912%	5,655	+6.453%
2025-08-26	27.7250	28.5800	27.7000	27.7300	-1.806%	9,671	+5.481%
2025-08-25	28.3350	28.4160	28.1350	28.2400	-1.155%	6,543	+3.576%
2025-08-22	28.1900	28.6900	27.8300	28.5700	+0.954%	28,585	+2.380%
2025-08-21	28.2500	28.3400	27.9680	28.3000	+3.209%	8,586	+3.357%
2025-08-20	27.4200	27.6450	27.4200	27.4200	-3.110%	5,899	+6.674%
2025-08-19	28.2000	28.3000	28.0816	28.3000	-1.497%	11,702	+3.357%
2025-08-18	29.0050	29.0050	28.6900	28.7300	-0.312%	10,292	+1.810%
2025-08-15	28.7450	28.8200	28.6800	28.8200	+2.899%	16,411	+1.492%
2025-08-14	28.3200	28.3200	27.7700	28.0080	-1.067%	12,709	+4.434%
2025-08-13	28.2700	28.3100	27.9215	28.3100	+17.313%	22,712	+3.320%
2025-08-12	24.0000	24.1700	23.4750	24.1320	+1.310%	60,506	+21.208%
2025-08-11	23.9120	23.9120	23.7850	23.8200	+0.847%	18,741	+22.796%
2025-08-08	23.5700	23.8150	23.5700	23.6200	-2.316%	10,531	+23.836%
2025-08-07	24.5200	24.6600	24.0650	24.1800	+0.582%	16,715	+20.968%
2025-08-06	23.5120	24.0400	23.5120	24.0400	+1.908%	5,889	+21.672%
2025-08-05	23.7800	23.7800	23.4000	23.5900	-0.824%	11,146	+23.993%
2025-08-04	23.7900	23.7905	23.6600	23.7860	-0.017%	13,998	+22.971%
2025-08-01	23.6000	23.8640	23.2800	23.7900	+0.507%	9,457	+22.951%
2025-07-31	23.8000	24.0370	23.5900	23.6700	-5.772%	25,094	+23.574%
2025-07-30	25.0650	25.3400	24.8000	25.1200	+4.471%	9,998	+16.441%
2025-07-29	23.8100	24.4150	23.8100	24.0450	-0.723%	16,570	+21.647%
2025-07-28	24.7800	24.8900	24.0600	24.2200	-4.193%	16,667	+20.768%
2025-07-25	25.8010	25.8010	25.1650	25.2800	-1.250%	22,434	+15.704%
2025-07-24	25.5000	25.6000	25.5000	25.6000	+3.272%	12,237	+14.258%
2025-07-23	25.0000	25.0000	24.6848	24.7890	+3.763%	8,976	+17.996%
2025-07-22	23.2500	23.9600	23.2500	23.8900	-2.410%	97,609	+22.436%
2025-07-21	25.1500	25.1500	24.2600	24.4800	+1.157%	15,079	+19.485%
2025-07-18	24.4400	24.6400	24.1230	24.2000	-1.063%	4,757	+20.868%
2025-07-17	24.4100	24.4800	24.3408	24.4600	+1.189%	5,480	+19.583%
2025-07-16	24.0100	24.5100	24.0000	24.1725	-1.216%	7,439	+21.005%
2025-07-15	24.5500	24.5500	24.4300	24.4700	-0.326%	5,945	+19.534%
2025-07-14	24.7200	25.2600	24.5200	24.5500	-0.607%	8,274	+19.145%
2025-07-11	25.1800	25.1800	24.5130	24.7000	-2.871%	7,298	+18.421%
2025-07-10	25.3000	25.4700	25.1400	25.4300	-1.625%	11,195	+15.022%
2025-07-09	25.8400	26.4880	25.7550	25.8500	-0.558%	9,245	+13.153%
2025-07-08	25.9550	26.0200	25.9550	25.9950	+2.585%	8,252	+12.522%
2025-07-07	26.1340	26.1340	25.3400	25.3400	+1.401%	11,276	+15.430%
2025-07-03	25.0650	25.1205	24.9800	24.9900	-1.069%	8,019	+17.047%
2025-07-02	25.2700	25.4700	24.8700	25.2600	-1.405%	35,040	+15.796%
2025-07-01	25.7650	25.9160	25.5400	25.6200	+0.708%	19,955	+14.169%
2025-06-30	25.4850	25.4899	24.9000	25.4400	-0.664%	8,223	+14.976%
2025-06-27	25.4950	25.7700	25.1900	25.6100	+3.684%	17,891	+14.213%
2025-06-26	24.7000	25.1000	24.7000	24.7000	+1.531%	24,596	+18.421%
2025-06-25	23.9000	24.3320	23.9000	24.3275	+1.836%	10,645	+20.234%
2025-06-24	23.3000	24.0310	23.3000	23.8890	+3.456%	9,650	+22.441%
2025-06-23	22.7700	23.4550	22.7700	23.0910	+2.627%	14,849	+26.673%
2025-06-20	21.8400	23.5800	21.8400	22.5000	-5.223%	11,169	+30.000%
2025-06-18	23.7175	23.7700	23.6500	23.7400	+0.957%	9,340	+23.210%
2025-06-17	23.5300	23.5600	23.4750	23.5150	-0.297%	10,226	+24.389%
2025-06-16	23.6800	23.8300	23.5675	23.5850	-0.190%	20,016	+24.020%
2025-06-13	24.2200	24.4600	23.5900	23.6300	-2.957%	9,957	+23.783%
2025-06-12	23.6200	24.3500	23.6200	24.3500	+1.543%	14,339	+20.123%
2025-06-11	24.0904	24.1400	23.9800	23.9800	-1.398%	4,756	+21.977%
2025-06-10	24.3350	24.4000	24.2950	24.3200	-0.694%	24,552	+20.271%
2025-06-09	24.4925	24.5600	24.3900	24.4900	+1.303%	17,091	+19.437%
2025-06-06	24.5850	24.9069	24.1500	24.1750	+0.021%	8,071	+20.993%
2025-06-05	24.2300	24.2900	24.1100	24.1700	-3.049%	27,838	+21.018%
2025-06-04	24.9100	24.9900	24.8200	24.9300	+2.235%	5,874	+17.329%
2025-06-03	25.0000	25.0000	24.3700	24.3850	-2.771%	7,383	+19.951%
2025-06-02	24.7425	25.6200	24.7425	25.0800	+4.326%	11,465	+16.627%
2025-05-30	23.9000	24.0400	23.8000	24.0400	-0.352%	5,080	+21.672%
2025-05-29	23.9720	24.1700	23.8200	24.1250	+0.116%	24,845	+21.244%
2025-05-28	23.7200	24.1700	23.2400	24.0970	-1.837%	6,595	+21.384%
2025-05-27	24.9275	24.9990	24.3200	24.5480	+2.660%	12,228	+19.154%
2025-05-23	23.9185	24.0000	23.5908	23.9120	+1.851%	7,013	+22.324%
2025-05-22	24.0750	24.0750	23.4100	23.4775	+4.182%	10,571	+24.587%
2025-05-21	22.4700	22.7156	22.3700	22.5350	-0.288%	7,237	+29.798%
2025-05-20	22.5000	22.6000	22.5000	22.6000	+1.573%	13,645	+29.425%
2025-05-19	22.4200	22.4200	22.1540	22.2500	-1.549%	27,483	+31.461%
2025-05-16	22.6100	22.6700	22.5400	22.6000	+0.556%	17,680	+29.425%
2025-05-15	22.3805	22.4750	22.2400	22.4750	-6.665%	17,586	+30.145%
2025-05-14	24.3600	24.9100	24.0600	24.0800	+1.655%	50,744	+21.470%
2025-05-13	23.5900	23.7400	23.5900	23.6880	+1.058%	17,000	+23.480%
2025-05-12	22.4500	24.0800	22.4500	23.4400	+2.762%	18,188	+24.787%
2025-05-09	23.7700	23.7700	22.7500	22.8100	-1.341%	32,010	+28.233%
2025-05-08	23.0000	23.2500	22.9600	23.1200	+1.850%	14,836	+26.514%
2025-05-07	22.7000	22.7200	22.5800	22.7000	+1.159%	17,944	+28.855%
2025-05-06	22.4800	22.6600	22.3300	22.4400	-0.411%	15,398	+30.348%
2025-05-05	22.9500	22.9500	21.9500	22.5325	+0.952%	21,418	+29.812%
2025-05-02	22.2500	22.3200	22.2200	22.3200	+4.764%	10,029	+31.048%
2025-05-01	20.9955	21.3910	20.8300	21.3050	-1.045%	12,176	+37.292%
2025-04-30	21.2900	21.5500	21.1700	21.5300	-1.689%	78,308	+35.857%
2025-04-29	21.2740	21.9600	21.0300	21.9000	+0.110%	58,389	+33.562%
2025-04-28	21.8925	21.9450	21.6100	21.8760	+0.858%	23,794	+33.708%
2025-04-25	21.4550	21.7000	21.4000	21.6900	+1.072%	36,428	+34.855%
2025-04-24	20.4400	21.4600	20.4400	21.4600	+2.630%	25,076	+36.300%
2025-04-23	21.2375	21.6420	20.8500	20.9100	+3.849%	64,415	+39.885%
2025-04-22	20.5800	20.5800	19.7550	20.1350	+3.416%	52,203	+45.269%
2025-04-21	20.2900	20.2900	19.3800	19.4700	-2.871%	59,223	+50.231%
2025-04-17	19.2580	20.1640	19.2580	20.0455	+4.024%	35,621	+45.918%
2025-04-16	19.4815	19.5268	19.1400	19.2700	-0.772%	28,547	+51.790%
2025-04-15	19.4600	19.5600	19.3710	19.4200	-3.142%	86,129	+50.618%
2025-04-14	20.0755	20.2500	19.9100	20.0500	-2.717%	104,416	+45.885%
2025-04-11	20.1600	20.6100	20.0000	20.6100	+2.080%	62,621	+41.921%
2025-04-10	21.5300	21.5300	19.7580	20.1900	-1.029%	69,631	+44.874%
2025-04-09	18.8900	20.9800	18.7600	20.4000	+5.974%	90,782	+43.382%
2025-04-08	20.1100	20.2000	18.7900	19.2500	+1.919%	146,197	+51.948%
2025-04-07	18.4740	19.5000	18.4740	18.8875	+6.169%	95,289	+54.864%
2025-04-04	18.3500	18.3500	17.7500	17.7900	-7.872%	147,636	+64.418%
2025-04-03	20.2000	20.2000	19.2000	19.3100	-11.178%	57,975	+51.476%
2025-04-02	22.0500	22.0500	21.5825	21.7400	+2.090%	15,598	+34.545%
2025-04-01	21.6450	21.6850	21.0400	21.2950	-0.023%	85,625	+37.356%
2025-03-31	20.9400	21.3000	20.9000	21.3000	+2.591%	30,750	+37.324%
2025-03-28	21.5000	21.5000	20.7100	20.7620	-3.567%	27,319	+40.882%
2025-03-27	21.5900	21.6200	21.4600	21.5300	-1.239%	20,326	+35.857%
2025-03-26	22.5000	22.5000	21.8000	21.8000	-2.461%	84,838	+34.174%
2025-03-25	22.7400	22.7400	21.5200	22.3500	-0.228%	96,471	+30.872%
2025-03-24	21.8000	22.4800	21.8000	22.4010	+5.218%	38,054	+30.575%
2025-03-21	21.3200	21.3350	21.2400	21.2900	-1.353%	28,126	+37.388%
2025-03-20	22.5800	22.5800	21.3900	21.5820	-0.255%	21,948	+35.530%
2025-03-19	21.4550	21.7000	21.4550	21.6372	+1.726%	52,473	+35.184%
2025-03-18	21.4695	22.1000	21.2100	21.2700	-3.142%	28,553	+37.518%
2025-03-17	21.8700	21.9700	21.5190	21.9600	+0.642%	30,397	+33.197%
2025-03-14	21.7000	21.8200	21.2500	21.8200	+1.441%	726,326	+34.051%
2025-03-13	21.5900	21.7500	21.4000	21.5100	-1.348%	343,306	+35.983%
2025-03-12	21.6300	21.8600	21.5700	21.8040	+5.640%	88,514	+34.150%
2025-03-11	20.0000	20.7000	20.0000	20.6400	+2.738%	49,981	+41.715%
2025-03-10	21.0000	21.0000	19.8370	20.0900	-8.139%	64,911	+45.595%
2025-03-07	22.0000	22.0000	21.3500	21.8700	-2.972%	711,592	+33.745%
2025-03-06	22.0100	23.2350	22.0100	22.5400	-1.097%	177,368	+29.769%
2025-03-05	22.4700	22.8400	22.4600	22.7900	+2.289%	15,100	+28.346%
2025-03-04	23.4500	23.4500	22.1200	22.2800	-2.409%	39,073	+31.284%
2025-03-03	22.8500	23.0200	22.6900	22.8300	+2.377%	32,915	+28.121%
2025-02-28	22.2400	22.3000	22.0800	22.3000	+0.270%	31,152	+31.166%
2025-02-27	22.5100	22.5100	22.2400	22.2400	-2.371%	18,080	+31.520%
2025-02-26	22.5001	22.7900	22.3218	22.7800	+1.065%	673,413	+28.402%
2025-02-25	22.6400	22.7400	22.5100	22.5400	-2.297%	87,635	+29.769%
2025-02-24	23.0550	23.2100	22.9800	23.0700	-0.560%	21,363	+26.788%
2025-02-21	23.3800	23.3800	23.1900	23.2000	-1.695%	16,581	+26.078%
2025-02-20	23.4500	23.6700	23.4500	23.6000	+0.898%	306,059	+23.941%
2025-02-19	23.8200	23.8200	23.3300	23.3900	-4.139%	168,372	+25.053%
2025-02-18	24.8500	24.8500	24.3600	24.4000	+3.830%	17,392	+19.877%
2025-02-14	22.6100	23.5000	22.6100	23.5000	+7.086%	21,883	+24.468%
2025-02-13	21.7900	21.9800	21.7900	21.9450	+1.691%	30,257	+33.288%
2025-02-12	21.4800	21.6500	21.3800	21.5800	-0.369%	26,276	+35.542%
2025-02-11	20.8400	21.7000	20.8400	21.6600	-0.138%	23,313	+35.042%
2025-02-10	21.0500	21.7200	21.0500	21.6900	+1.393%	21,166	+34.855%
2025-02-07	21.6000	22.2500	21.3200	21.3920	-0.410%	18,115	+36.733%
2025-02-06	20.9560	21.4800	20.6900	21.4800	-2.805%	281,571	+36.173%

.dark-mode .rhrVmT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rhrVmT{ color: #333333; background-color: white; border: 2px solid #333333; }ASCCYASICS CORP ADRstock OTC ADR

ASCCY
ASICS CORP ADR
stock OTC ADR