ASCCY | ASICS Unsp ADR | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

ASICS Unsp ADR (ASCCY)

OTC

$30.41-$1.62 (-5.06%)

Price as of Nov 12, 2026

N/A
Market Cap
24.15%
1-Year Change
Footwear & Accessories
Industry

1 Month
+7.61%

Low Price$28.79

High Price$32.73
3 Months
+0.75%

Low Price$25.76

High Price$32.73
1 Year
+24.15%

Low Price$22.82

High Price$33.06

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	30.00	30.66	30.00	30.41	-5.06%	67,289
11/11/2026	30.98	32.04	30.98	32.03	-0.56%	68,619
11/10/2026	31.50	33.16	31.50	32.21	-1.59%	133,172
11/09/2026	32.25	33.01	32.22	32.73	+5.34%	71,474
11/06/2026	31.03	31.36	30.95	31.07	-1.27%	72,757
11/05/2026	32.71	32.71	31.31	31.47	-1.35%	43,523
11/04/2026	31.28	32.16	30.85	31.90	+4.03%	341,337
11/03/2026	30.65	30.73	30.47	30.67	+0.05%	59,151
11/02/2026	29.80	30.84	29.80	30.65	+0.07%	166,056
10/30/2026	30.77	30.77	30.21	30.63	+4.18%	397,364
10/29/2026	28.07	29.79	28.07	29.40	+2.12%	320,803
10/28/2026	27.73	29.72	27.73	28.79	-0.69%	142,595
10/27/2026	29.63	29.63	28.69	28.99	-1.60%	58,754
10/26/2026	29.20	29.59	29.20	29.46	-4.97%	137,103
10/23/2026	31.85	31.99	30.82	31.00	+0.81%	53,057
10/22/2026	30.80	31.96	30.70	30.75	+1.38%	37,984
10/21/2026	30.98	31.38	30.18	30.33	-2.38%	80,660
10/20/2026	30.79	31.23	30.32	31.07	+2.95%	82,244
10/19/2026	31.54	31.54	29.77	30.18	+1.48%	99,705
10/16/2026	29.48	30.13	29.48	29.74	+1.74%	49,617
10/15/2026	28.97	29.23	28.82	29.23	+0.86%	38,588
10/14/2026	28.80	29.10	28.80	28.98	+1.29%	69,098
10/13/2026	28.16	28.66	28.13	28.61	+1.24%	36,841
10/12/2026	28.17	28.72	26.85	28.26	-0.53%	50,001
10/09/2026	28.59	28.74	28.23	28.41	+0.78%	49,762
10/08/2026	28.12	28.57	28.10	28.19	+0.64%	35,867
10/07/2026	28.47	28.47	27.44	28.01	+0.07%	23,371
10/06/2026	27.72	28.13	27.72	27.99	+3.17%	65,665
10/05/2026	27.34	27.34	26.94	27.13	+2.57%	58,412
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