Actelis Networks Inc. (ASNS) Historical Stock Data

0.74 ↑0.02 (2.88%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ASNS is down -0.46% a day on average. There have been 15 days where Actelis Networks Inc. closed green and 15 days where ASNS closed red.

DateOpenCloseChangeLowHighVolume
2025-05-090.710.74↑$0.03 (4.56%)0.700.7857.77K
2025-05-080.750.72↓$0.03 (-3.45%)0.680.7988.83K
2025-05-070.740.76↑$0.01 (1.53%)0.740.7854.69K
2025-05-060.770.77↓$0.00 (-0.17%)0.760.7849.92K
2025-05-050.760.79↑$0.03 (3.42%)0.750.7932.68K
2025-05-020.800.76↓$0.03 (-4.09%)0.740.8022.07K
2025-05-010.740.77↑$0.03 (4.07%)0.740.7989.81K
2025-04-300.730.74↑$0.00 (0.66%)0.700.7576.71K
2025-04-290.720.74↑$0.02 (2.75%)0.690.7566.75K
2025-04-280.730.74↑$0.01 (0.82%)0.710.7665.10K
2025-04-250.720.73↑$0.01 (1.39%)0.710.7570.41K
2025-04-240.700.71↑$0.01 (1.43%)0.680.7476.73K
2025-04-230.620.67↑$0.05 (8.43%)0.620.6949.05K
2025-04-220.650.63↓$0.03 (-4.23%)0.620.6637.56K
2025-04-210.670.62↓$0.05 (-7.67%)0.610.6740.68K
2025-04-170.630.65↑$0.02 (2.54%)0.630.6739.55K
2025-04-160.670.63↓$0.05 (-6.68%)0.630.7061.38K
2025-04-150.650.68↑$0.03 (4.79%)0.630.6845.88K
2025-04-140.680.67↓$0.01 (-1.47%)0.660.6861.76K
2025-04-110.690.65↓$0.04 (-5.12%)0.640.6947.76K
2025-04-100.650.65↓$0.00 (-0.15%)0.630.6777.14K
2025-04-090.590.64↑$0.05 (8.78%)0.560.65165.62K
2025-04-080.640.61↓$0.03 (-4.38%)0.600.65165.71K
2025-04-070.570.56↓$0.01 (-1.75%)0.530.61115.86K
2025-04-040.630.61↓$0.02 (-3.66%)0.590.65192.66K
2025-04-030.700.68↓$0.02 (-2.86%)0.640.71341.79K
2025-04-020.730.72↓$0.01 (-1.38%)0.690.74116.54K
2025-04-010.740.74↑$0.00 (0.27%)0.690.74245.25K
2025-03-310.730.75↑$0.02 (2.25%)0.710.76330.36K
2025-03-280.830.71↓$0.12 (-14.46%)0.690.831.09M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

dogefan77

$ASNS Buy it up so it crashes harder in the next two trading days

0 Like Report