ASAN Stock Prices

Data as of Oct 28, 2026

Last

11.75

Change

-0.11

Open

11.68

Previous

11.86

High

12.04

Low

11.58

Bid

-

Ask

-

Volume

4,104,488

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.692

Hist Vol

0.652

Opt Volume

578

Open Int

64,373

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	11.68	12.04	11.58	11.75	-0.11	4,104,488	578	0.692	0.652
Oct 27, 2026	11.94	12.24	11.64	11.86	-0.15	4,483,346	310	0.746	0.652
Oct 26, 2026	11.89	12.02	11.64	12.01	-0.01	3,330,711	556	0.719	0.652
Oct 23, 2026	11.56	12.07	11.51	12.02	+0.52	4,630,497	2,183	0.743	0.652
Oct 22, 2026	11.11	11.64	11.07	11.50	+0.43	5,353,567	1,497	0.725	0.651
Oct 21, 2026	10.69	11.18	10.60	11.07	+0.33	5,038,041	1,345	0.726	0.650
Oct 20, 2026	10.25	10.91	10.12	10.74	+0.59	3,878,045	1,985	0.741	0.650
Oct 19, 2026	9.68	10.24	9.68	10.15	+0.29	2,562,876	1,748	0.710	0.649
Oct 16, 2026	10.49	10.71	9.67	9.86	-0.56	5,421,414	1,384	0.719	0.648
Oct 15, 2026	9.77	10.50	9.75	10.42	+0.61	6,382,620	1,307	0.681	0.646
Oct 14, 2026	9.89	10.04	9.70	9.81	-0.05	3,185,175	399	0.712	0.642
Oct 13, 2026	9.87	10.21	9.77	9.86	-0.03	3,523,624	849	0.783	0.642
Oct 12, 2026	10.17	10.48	9.89	9.89	-0.18	3,531,216	1,402	0.748	0.643
Oct 9, 2026	9.96	10.23	9.89	10.07	+0.20	4,908,221	1,282	0.661	0.652
Oct 8, 2026	9.36	9.94	9.28	9.87	+0.54	6,484,053	2,735	0.658	0.652
Oct 7, 2026	9.36	9.55	9.23	9.33	+0.04	5,473,019	638	0.735	0.652
Oct 6, 2026	9.24	9.47	9.14	9.29	+0.15	3,194,543	995	0.677	0.652
Oct 5, 2026	8.64	9.15	8.57	9.14	+0.52	3,485,703	747	0.703	0.656
Oct 2, 2026	9.00	9.10	8.49	8.62	+0.00	4,079,138	422	0.747	0.653
Oct 1, 2026	8.75	9.28	8.65	8.93	+0.50	7,386,084	2,002	0.716	0.655
Sep 30, 2026	8.26	8.72	8.22	8.43	+0.20	5,556,250	536	0.708	0.652
Sep 29, 2026	8.60	8.67	7.99	8.23	-0.41	9,317,360	752	0.723	0.652
Sep 28, 2026	8.76	8.84	8.29	8.64	-0.38	8,527,531	554	0.650	0.650
Sep 25, 2026	9.08	9.36	9.02	9.02	-0.14	5,069,048	321	0.681	0.649
Sep 24, 2026	9.52	9.64	8.99	9.16	-0.31	8,353,776	424	0.667	0.649
Sep 23, 2026	9.14	9.54	8.91	9.47	+0.39	8,535,888	625	0.689	0.648
Sep 22, 2026	9.62	9.84	8.89	9.08	-0.46	8,183,131	1,035	0.664	0.647
Sep 21, 2026	9.57	9.69	9.39	9.54	+0.03	11,277,846	1,331	0.665	0.645
Sep 18, 2026	10.09	10.09	9.44	9.51	-0.58	14,167,162	1,374	0.675	0.645
Sep 17, 2026	9.55	10.29	9.36	10.09	+0.44	18,415,101	4,967	0.688	0.644
Sep 16, 2026	9.29	9.80	9.24	9.65	+0.15	18,676,326	782	0.689	0.642
Sep 15, 2026	9.43	9.75	9.35	9.50	-0.16	5,745,988	1,360	0.661	0.642
Sep 14, 2026	9.18	9.80	9.11	9.66	+0.88	6,926,365	2,397	0.730	0.642
Sep 11, 2026	8.67	8.86	8.50	8.79	+0.22	3,423,586	781	0.676	0.637
Sep 10, 2026	8.26	8.58	8.09	8.56	+0.31	5,623,557	844	0.728	0.637
Sep 9, 2026	8.64	8.67	8.22	8.25	-0.54	7,027,093	1,734	0.779	0.638
Sep 8, 2026	8.73	8.97	8.69	8.79	+0.00	7,413,132	8,848	0.706	0.635
Sep 4, 2026	8.74	9.01	8.32	8.81	-1.28	17,016,645	8,234	0.726	0.639
Sep 3, 2026	10.16	10.37	9.97	10.09	+0.29	9,360,577	12,404	1.244	0.625
Sep 2, 2026	9.75	10.01	9.61	9.80	-0.03	5,004,187	1,822	1.088	0.625
Sep 1, 2026	10.06	10.23	9.77	9.83	-0.43	4,893,052	1,489	1.043	0.625
Aug 31, 2026	10.02	10.36	9.90	10.26	+0.07	4,949,669	1,212	1.065	0.625
Aug 28, 2026	10.12	10.51	10.12	10.19	+0.02	3,977,042	2,550	1.022	0.625
Aug 27, 2026	9.68	10.35	9.64	10.17	+0.73	5,502,308	3,773	1.035	0.625
Aug 26, 2026	9.10	9.51	9.01	9.44	+0.00	3,078,483	987	1.044	0.621
Aug 25, 2026	9.51	9.71	9.38	9.44	-0.32	2,795,111	1,131	0.970	0.621
Aug 24, 2026	9.51	9.89	9.51	9.76	+0.18	3,826,425	2,237	0.944	0.620
Aug 21, 2026	9.44	9.65	9.25	9.58	+0.08	3,572,790	1,656	0.980	0.622
Aug 20, 2026	9.46	9.65	9.30	9.50	-0.07	3,576,436	1,644	1.010	0.622
Aug 19, 2026	9.30	9.77	9.30	9.57	+0.41	3,003,253	3,305	1.020	0.622
Aug 18, 2026	9.02	9.29	8.87	9.16	+0.33	3,542,835	2,453	0.978	0.621
Aug 17, 2026	8.96	9.21	8.72	8.83	-0.31	3,765,666	1,654	0.959	0.620
Aug 14, 2026	9.84	9.88	9.12	9.14	-0.73	6,029,510	2,242	0.956	0.619
Aug 13, 2026	9.06	9.88	8.75	9.87	+0.88	7,138,360	2,715	0.871	0.615
Aug 12, 2026	9.02	9.17	8.83	8.99	-0.26	3,108,382	3,565	0.987	0.611
Aug 11, 2026	9.09	9.59	8.99	9.25	+0.02	4,044,870	2,558	0.985	0.611
Aug 10, 2026	8.92	9.30	8.80	9.23	-0.03	4,268,811	573	0.909	0.613
Aug 7, 2026	9.00	9.42	8.91	9.26	+0.58	6,049,612	3,871	0.922	0.615
Aug 6, 2026	8.60	8.72	8.31	8.68	-0.20	3,680,516	305	0.846	0.612
Aug 5, 2026	8.91	8.91	8.58	8.88	+0.12	4,009,834	786	0.893	0.613
Aug 4, 2026	8.35	8.79	8.30	8.76	+0.23	3,452,323	1,645	0.885	0.613
Aug 3, 2026	8.57	8.90	8.47	8.53	+0.21	4,962,478	1,801	0.971	0.613
Jul 31, 2026	7.87	8.44	7.83	8.32	+0.37	5,697,203	951	0.975	0.614
Jul 30, 2026	8.14	8.27	7.65	7.95	-0.56	7,677,703	1,728	0.867	0.614
Jul 29, 2026	8.15	8.63	8.12	8.51	+0.32	5,779,371	4,118	0.892	0.610
Jul 28, 2026	7.86	8.53	7.83	8.19	+0.44	9,317,015	10,794	0.981	0.609

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.