ASCCY | ASICS Unsp ADR | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

ASICS Unsp ADR (ASCCY)

OTC

$26.45-$0.03 (-0.11%)

Price as of Oct 02, 2026

N/A
Market Cap
1.83%
1-Year Change
Footwear & Accessories
Industry

1 Month
-0.56%

Low Price$25.76

High Price$27.35
3 Months
-4.24%

Low Price$25.76

High Price$33.06
1 Year
+1.83%

Low Price$22.82

High Price$33.06

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	26.80	26.80	26.37	26.45	-0.11%	89,266
10/01/2026	28.90	28.90	26.43	26.48	-0.60%	75,937
09/30/2026	27.00	27.28	26.61	26.64	+1.87%	39,541
09/29/2026	26.29	26.69	25.94	26.15	-0.95%	189,223
09/28/2026	27.59	27.59	26.28	26.40	0.00%	1,229,225
09/25/2026	26.19	26.54	26.19	26.40	+2.48%	1,630,197
09/24/2026	25.60	26.55	25.60	25.76	-0.16%	156,121
09/23/2026	25.99	25.99	25.66	25.80	-1.00%	50,771
09/22/2026	26.30	26.85	25.87	26.06	-0.08%	40,651
09/21/2026	26.00	26.61	25.54	26.08	+1.09%	54,303
09/18/2026	25.80	25.83	25.63	25.80	-2.09%	41,752
09/17/2026	26.27	26.46	26.27	26.35	+2.15%	66,338
09/16/2026	25.99	26.25	25.67	25.80	-2.79%	31,266
09/15/2026	26.78	26.78	26.45	26.54	+0.93%	53,989
09/14/2026	27.38	27.38	26.26	26.29	+0.46%	131,535
09/11/2026	25.94	26.26	25.22	26.17	+1.43%	86,578
09/10/2026	25.14	26.48	25.14	25.80	-3.84%	55,934
09/09/2026	26.76	26.96	26.70	26.83	+2.05%	83,103
09/08/2026	26.80	26.80	26.21	26.29	-3.88%	59,395
09/04/2026	27.50	27.71	27.27	27.35	+1.41%	26,731
09/03/2026	26.79	27.07	26.72	26.97	+1.39%	68,140
09/02/2026	26.99	27.38	26.48	26.60	-2.13%	70,412
09/01/2026	26.81	27.18	26.81	27.18	-2.46%	66,481
08/31/2026	28.07	28.07	27.82	27.87	-2.67%	61,193
08/28/2026	28.83	28.91	28.54	28.63	+2.51%	88,118
08/27/2026	27.98	27.99	27.81	27.93	-1.48%	19,538
08/26/2026	28.37	28.42	28.29	28.35	-2.64%	18,689
08/25/2026	29.29	29.33	29.12	29.12	-2.45%	41,550
08/24/2026	29.91	30.01	29.75	29.85	+1.26%	31,310
08/21/2026	29.40	29.60	29.37	29.48	-3.91%	24,159
08/20/2026	30.65	30.87	30.60	30.68	-0.23%	13,866
08/19/2026	31.07	31.07	30.55	30.75	+0.89%	39,517
08/18/2026	30.75	30.75	30.39	30.48	-5.43%	17,828
08/17/2026	32.30	32.41	32.04	32.23	-2.51%	81,823
08/14/2026	33.39	34.46	33.00	33.06	+9.91%	13,562
08/13/2026	29.97	30.12	29.92	30.08	-0.34%	15,144
08/12/2026	30.30	30.37	30.16	30.18	-3.97%	35,871
08/11/2026	31.63	31.79	31.43	31.43	-0.80%	28,799
08/10/2026	31.66	31.84	31.66	31.69	+0.11%	9,696
08/07/2026	31.64	31.74	31.58	31.65	+1.47%	8,837
08/06/2026	31.10	31.38	31.07	31.19	+0.39%	24,188
08/05/2026	31.86	31.86	31.06	31.07	+0.83%	11,210
08/04/2026	30.61	31.42	30.30	30.82	+3.72%	10,814
08/03/2026	29.62	29.72	29.59	29.71	0.00%	15,969
07/31/2026	29.61	29.72	29.34	29.71	-2.11%	11,485
07/30/2026	29.89	30.41	29.89	30.35	+3.76%	25,012
07/29/2026	29.42	29.59	29.14	29.25	-1.50%	18,962
07/28/2026	29.56	29.84	29.56	29.70	-1.21%	35,992
07/27/2026	30.10	30.27	29.86	30.06	+2.87%	24,588
07/24/2026	29.29	29.38	29.19	29.22	-0.03%	18,648
07/23/2026	29.47	29.54	29.12	29.23	+0.58%	18,732
07/22/2026	29.18	29.18	29.03	29.06	-3.13%	14,896
07/21/2026	29.88	30.04	29.79	30.00	-1.69%	25,793
07/20/2026	30.85	30.91	30.41	30.52	+0.35%	31,984
07/17/2026	30.58	30.58	30.05	30.41	-0.49%	21,272
07/16/2026	30.48	31.82	30.45	30.56	+1.33%	19,895
07/15/2026	30.15	30.21	29.95	30.16	-1.24%	16,950
07/14/2026	30.68	30.74	30.44	30.54	+1.19%	21,307
07/13/2026	30.77	30.77	30.15	30.18	+5.94%	15,843
07/10/2026	28.33	28.49	28.28	28.49	-0.19%	15,914
07/09/2026	28.33	28.58	28.33	28.54	+1.13%	15,662
07/08/2026	28.10	28.32	28.02	28.22	-1.50%	18,508
07/07/2026	28.79	28.79	28.57	28.65	-1.82%	18,223
07/06/2026	29.10	29.26	29.06	29.18	+5.65%	24,282
07/02/2026	28.35	28.38	27.50	27.62	+3.76%	22,507
07/01/2026	26.53	26.84	26.53	26.62	-1.48%	20,773
06/30/2026	26.98	27.05	26.94	27.02	-3.64%	36,205
06/29/2026	27.84	28.06	27.68	28.04	+1.45%	24,975
06/26/2026	27.49	27.83	27.49	27.64	-0.22%	16,894
06/25/2026	27.83	27.87	27.60	27.70	+5.93%	33,067
06/24/2026	26.08	26.28	26.06	26.15	+1.47%	40,139
06/23/2026	25.52	25.86	25.52	25.77	-2.78%	51,130
06/22/2026	26.67	26.78	26.51	26.51	-3.47%	46,769
06/18/2026	27.74	28.42	27.37	27.46	-0.11%	25,747
06/17/2026	27.55	27.78	27.32	27.49	-0.25%	41,495
06/16/2026	27.55	27.75	27.55	27.56	-1.36%	23,367
06/15/2026	28.01	28.05	27.88	27.94	-0.57%	26,290
06/12/2026	28.00	28.18	27.88	28.10	-0.95%	19,599
06/11/2026	28.21	28.37	27.77	28.37	+4.00%	24,592
06/10/2026	27.45	27.51	27.22	27.28	-0.73%	20,338
06/09/2026	27.65	27.78	27.09	27.48	-0.54%	28,276
06/08/2026	27.74	27.98	27.59	27.63	+2.45%	34,354
06/05/2026	27.50	28.08	26.97	26.97	-1.50%	45,983
06/04/2026	27.24	27.42	27.15	27.38	-2.63%	20,119
06/03/2026	28.21	28.26	28.00	28.12	-4.68%	73,484
06/02/2026	29.24	29.52	29.13	29.50	-0.67%	73,490
06/01/2026	29.75	29.81	28.64	29.70	-1.75%	28,202
05/29/2026	30.89	31.00	30.23	30.23	+2.82%	22,626
05/28/2026	29.21	29.55	29.19	29.40	-0.03%	16,990
05/27/2026	29.46	29.46	29.28	29.41	+2.65%	17,950
05/26/2026	28.68	28.68	28.60	28.65	+0.49%	19,711
05/22/2026	28.43	28.58	28.19	28.51	+0.94%	13,674
05/21/2026	27.88	28.54	27.85	28.24	+0.98%	42,731
05/20/2026	27.63	27.97	27.56	27.97	+0.79%	90,906
05/19/2026	27.73	27.96	27.65	27.75	-1.32%	30,807
05/18/2026	28.28	28.29	27.95	28.12	-1.42%	37,812
05/15/2026	28.55	28.71	28.46	28.53	-0.33%	49,286
05/14/2026	28.71	28.71	28.57	28.62	-2.82%	40,659
05/13/2026	29.50	29.55	29.20	29.45	-5.21%	60,159
05/12/2026	30.94	31.07	30.79	31.07	+1.82%	23,101