Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Z	ASB	21.70	22.025	21.57	21.59	0.02	2,139,702	8,646	18.07	25.50
2024-04-26	Z	ASB	21.43	22.15	21.175	21.57	0.20	2,239,466	11,022	18.75	25.50
2024-04-25	Z	ASB	21.21	21.435	20.87	21.37	0.015	1,786,011	9,101	18.07	21.77
2024-04-24	Z	ASB	21.02	21.385	20.92	21.34	0.065	1,890,142	6,628	11.20	21.50
2024-04-23	Z	ASB	20.95	21.395	20.86	21.27	0.29	1,497,890	7,707	17.98	23.43
2024-04-22	Z	ASB	20.59	21.11	20.53	20.98	0.435	1,030,142	5,753	17.98	23.33
2024-04-19	Z	ASB	19.94	20.575	19.81	20.55	0.52	1,352,751	6,105	18.07	22.68
2024-04-18	Z	ASB	19.96	20.23	19.86	20.04	0.065	786,191	5,258	18.07	22.68
2024-04-17	Z	ASB	20.11	20.29	19.925	19.96	0.055	1,008,111	6,206	18.07	22.68
2024-04-16	Z	ASB	20.09	20.11	19.765	19.90	-0.37	1,208,173	6,233	11.20	22.68
2024-04-15	Z	ASB	20.355	20.665	20.08	20.27	-0.05	1,057,733	5,297	18.07	22.68
2024-04-12	Z	ASB	20.27	20.51	20.18	20.32	-0.245	881,493	6,121	18.07	22.68
2024-04-11	Z	ASB	20.65	20.69	20.22	20.56	-0.04	1,029,087	5,966	18.49	22.68
2024-04-10	Z	ASB	20.90	20.99	20.375	20.59	-0.895	1,542,837	8,617	18.07	20.90
2024-04-09	Z	ASB	21.52	21.68	21.34	21.46	0.02	1,331,292	5,674	19.07	24.04
2024-04-08	Z	ASB	21.18	21.535	21.08	21.44	0.42	1,040,652	6,052	18.76	23.39
2024-04-05	Z	ASB	20.89	21.15	20.85	21.03	0.04	920,176	5,821	18.74	23.39
2024-04-04	Z	ASB	21.095	21.41	20.885	20.98	0.13	1,470,400	6,925	20.56	25.78
2024-04-03	Z	ASB	20.71	21.01	20.70	20.86	0.04	960,567	6,078	20.44	23.77
2024-04-02	Z	ASB	21.08	21.085	20.72	20.81	-0.46	1,286,438	6,298	20.39	23.28
2024-04-01	Z	ASB	21.51	21.53	21.15	21.27	-0.26	1,279,783	5,976	20.84	21.70
2024-03-29	Z	ASB	21.26	21.56	21.19	21.51	0.25	0	0	18.59	23.77
2024-03-28	Z	ASB	21.26	21.56	21.19	21.51	0.25	1,876,999	6,688	18.59	23.77
2024-03-27	Z	ASB	20.66	21.26	20.64	21.26	0.735	1,005,325	5,152	20.83	21.69
2024-03-26	Z	ASB	20.78	20.80	20.44	20.52	-0.09	1,065,574	4,307	18.39	22.91
2024-03-25	Z	ASB	20.56	20.83	20.56	20.62	0.06	884,463	5,265	18.26	23.11
2024-03-22	Z	ASB	21.07	21.17	20.52	20.57	-0.435	1,209,167	5,091	17.98	23.08
2024-03-21	Z	ASB	20.85	21.245	20.84	21.01	0.20	1,918,993	6,035	18.72	23.42
2024-03-20	Z	ASB	20.28	20.98	20.14	20.80	0.52	1,113,635	5,504	18.73	23.00
2024-03-19	Z	ASB	19.97	20.385	19.97	20.29	0.25	770,892	4,094	19.75	20.29
2024-03-18	Z	ASB	20.24	20.30	20.01	20.04	-0.21	1,301,999	4,122	17.22	23.52
2024-03-15	Z	ASB	19.99	20.51	19.965	20.25	0.18	2,401,202	6,348	19.94	22.78
2024-03-14	Z	ASB	20.59	20.66	19.94	20.08	-0.61	1,042,731	5,150	18.68	22.36
2024-03-13	Z	ASB	20.77	21.07	20.585	20.70	-0.10	989,974	5,506	19.93	23.16
2024-03-12	Z	ASB	21.06	21.215	20.735	20.82	-0.29	947,570	5,083	18.65	23.45
2024-03-11	Z	ASB	21.07	21.27	20.895	21.11	-0.015	1,433,023	6,046	20.38	23.49
2024-03-08	Z	ASB	21.35	21.515	21.11	21.13	0.015	1,081,510	4,811	18.75	24.30
2024-03-07	Z	ASB	21.44	21.59	20.88	21.12	-0.12	1,641,564	6,954	18.60	25.53
2024-03-06	Z	ASB	21.39	21.53	20.755	21.24	-0.19	1,882,504	7,553	18.85	23.59
2024-03-05	Z	ASB	20.52	21.46	20.52	21.43	0.82	1,830,944	7,677	19.60	23.00
2024-03-04	Z	ASB	20.80	21.075	20.55	20.62	-0.02	1,161,537	6,883	17.96	21.50
2024-03-01	Z	ASB	20.64	20.69	20.19	20.65	-0.19	885,922	4,658	17.96	23.43
2024-02-29	Z	ASB	20.80	21.03	20.65	20.84	0.40	1,209,484	5,237	17.96	22.62
2024-02-28	Z	ASB	20.65	21.04	20.58	20.64	-0.205	922,066	5,427	18.26	23.05
2024-02-27	Z	ASB	20.64	20.87	20.55	20.84	0.37	1,200,063	5,939	18.33	22.86
2024-02-26	Z	ASB	20.50	20.78	20.30	20.47	-0.17	877,328	4,685	18.07	24.27
2024-02-23	Z	ASB	20.62	20.90	20.38	20.63		1,505,988	7,141	18.07	24.52
2024-02-22	Z	ASB	20.69	20.83	20.46	20.62	-0.05	1,413,033	6,143	18.16	24.42
2024-02-21	Z	ASB	20.70	20.85	20.51	20.68	-0.11	1,152,647	5,263	18.16	23.24
2024-02-20	Z	ASB	20.55	20.945	20.55	20.78	-0.06	1,096,803	5,952	18.16	23.22
2024-02-19	Z	ASB	20.48	21.055	20.33	20.84	0.10	0	0	18.52	23.19
2024-02-16	Z	ASB	20.48	21.055	20.33	20.84	0.10	2,066,723	8,335	18.52	23.19
2024-02-15	Z	ASB	20.15	20.845	20.13	20.75	0.73	1,747,378	7,798	18.16	23.01
2024-02-14	Z	ASB	20.06	20.10	19.72	20.02	0.29	1,434,770	6,326	17.77	22.48
2024-02-13	Z	ASB	20.09	20.19	19.40	19.73	-1.02	2,141,849	10,168	17.55	22.03
2024-02-12	Z	ASB	20.20	21.015	20.20	20.75	0.51	1,578,714	7,866	18.98	23.22
2024-02-09	Z	ASB	19.92	20.35	19.72	20.25	0.35	1,806,130	6,511	18.01	22.46
2024-02-08	Z	ASB	19.71	19.97	19.68	19.92	0.05	1,046,725	5,588	17.64	22.32
2024-02-07	Z	ASB	20.02	20.14	19.45	19.88	-0.035	2,156,520	8,746	17.52	22.10
2024-02-06	Z	ASB	19.92	20.15	19.81	19.92	-0.05	2,255,159	9,210	17.67	22.29
2024-02-05	Z	ASB	20.28	20.285	19.82	19.97	-0.57	2,600,754	13,213	18.02	24.11
2024-02-02	Z	ASB	20.25	20.96	20.25	20.54	-0.31	3,647,177	13,833	18.36	22.80
2024-02-01	Z	ASB	21.18	21.27	20.125	20.84	-0.165	2,744,437	13,011	18.48	21.00
2024-01-31	Z	ASB	21.28	21.91	21.00	21.01	-0.855	2,253,258	9,671	19.21	23.70
2024-01-30	Z	ASB	21.89	22.075	21.83	21.86	-0.15	919,500	6,172	18.74	24.21