OTC Markets OTCPK - Delayed Quote USD

ASICS Corporation (ASCCY)

Compare
19.91 -0.03 (-0.15%)
At close: December 13 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 19.97 19.98 19.88 19.91 19.91 20,500
Dec 12, 2024 19.52 19.80 19.25 19.74 19.74 17,400
Dec 11, 2024 19.93 20.05 19.90 19.93 19.93 41,600
Dec 10, 2024 20.20 20.20 19.97 19.97 19.97 26,300
Dec 9, 2024 20.37 20.38 20.31 20.31 20.31 36,600
Dec 6, 2024 21.70 21.70 20.65 20.70 20.70 35,100
Dec 5, 2024 21.49 21.49 20.96 21.09 21.09 26,200
Dec 4, 2024 20.85 20.86 20.70 20.80 20.80 30,000
Dec 3, 2024 21.45 21.45 20.66 20.81 20.81 27,000
Dec 2, 2024 20.91 20.98 20.84 20.96 20.96 31,000
Nov 29, 2024 19.86 20.54 19.86 20.36 20.36 12,200
Nov 27, 2024 19.67 19.68 19.52 19.62 19.62 12,900
Nov 26, 2024 19.75 19.75 19.49 19.58 19.58 24,000
Nov 25, 2024 20.01 20.01 19.50 19.55 19.55 56,100
Nov 22, 2024 18.48 18.57 18.45 18.57 18.57 38,100
Nov 21, 2024 18.17 18.26 18.17 18.25 18.25 36,900
Nov 20, 2024 19.22 19.22 18.43 18.56 18.56 21,400
Nov 19, 2024 17.88 17.99 17.88 17.97 17.97 140,900
Nov 18, 2024 17.42 17.57 17.42 17.54 17.54 36,000
Nov 15, 2024 18.10 18.10 17.24 17.34 17.34 47,500
Nov 14, 2024 16.67 17.55 16.67 17.44 17.44 36,300
Nov 13, 2024 17.05 17.65 17.05 17.58 17.58 46,100
Nov 12, 2024 18.54 18.54 17.74 18.00 18.00 55,100
Nov 11, 2024 17.76 17.79 17.67 17.67 17.67 66,400
Nov 8, 2024 17.00 17.50 16.86 16.93 16.93 57,700
Nov 7, 2024 16.27 17.20 16.27 17.19 17.19 83,200
Nov 6, 2024 17.32 17.62 17.26 17.44 17.44 31,700
Nov 5, 2024 17.46 17.65 17.36 17.56 17.56 58,000
Nov 4, 2024 17.49 17.49 17.09 17.30 17.30 52,800
Nov 1, 2024 16.50 17.37 16.50 17.33 17.33 26,600
Oct 31, 2024 17.52 17.52 17.38 17.50 17.50 33,300
Oct 30, 2024 17.23 17.59 17.23 17.49 17.49 15,300
Oct 29, 2024 17.60 17.95 17.60 17.90 17.90 66,200
Oct 28, 2024 17.26 17.36 17.25 17.30 17.30 27,200
Oct 25, 2024 17.48 17.51 17.36 17.36 17.36 22,400
Oct 24, 2024 17.42 17.50 17.37 17.47 17.47 32,100
Oct 23, 2024 17.00 17.60 16.93 16.95 16.95 26,400
Oct 22, 2024 17.88 17.90 17.76 17.82 17.82 22,500
Oct 21, 2024 18.12 18.14 17.96 17.99 17.99 23,900
Oct 18, 2024 18.50 18.62 18.50 18.62 18.62 28,800
Oct 17, 2024 18.84 18.86 18.75 18.77 18.77 20,900
Oct 16, 2024 19.80 19.80 19.06 19.19 19.19 51,200
Oct 15, 2024 18.77 18.92 18.53 18.89 18.89 61,200
Oct 14, 2024 18.95 18.97 18.77 18.97 18.97 28,000
Oct 11, 2024 19.17 19.56 18.79 18.95 18.95 14,500
Oct 10, 2024 18.84 19.00 18.76 19.00 19.00 35,600
Oct 9, 2024 19.53 19.62 19.52 19.62 19.62 34,800
Oct 8, 2024 19.90 19.92 19.80 19.86 19.86 23,100
Oct 7, 2024 20.50 20.50 19.66 19.78 19.78 57,400
Oct 4, 2024 19.75 19.84 19.67 19.78 19.78 186,700
Oct 3, 2024 19.25 19.25 18.82 18.99 18.99 520,900
Oct 2, 2024 20.01 20.11 19.89 20.10 20.10 29,900
Oct 1, 2024 20.92 22.00 20.75 20.91 20.91 31,800
Sep 30, 2024 20.30 21.34 20.30 20.92 20.92 22,300
Sep 27, 2024 21.65 21.65 20.50 20.55 20.55 41,600
Sep 26, 2024 20.95 21.39 20.90 21.39 21.39 32,100
Sep 25, 2024 20.78 20.78 20.09 20.11 20.11 23,700
Sep 24, 2024 20.40 20.54 20.40 20.53 20.53 33,400
Sep 23, 2024 20.65 20.84 19.80 20.72 20.72 15,300
Sep 20, 2024 20.47 20.69 20.47 20.59 20.59 18,100
Sep 19, 2024 20.79 20.79 20.10 20.32 20.32 623,600
Sep 18, 2024 19.97 19.97 19.26 19.45 19.45 179,500
Sep 17, 2024 20.17 20.17 19.34 19.36 19.36 36,500
Sep 16, 2024 19.70 19.70 19.24 19.34 19.34 22,200
Sep 13, 2024 19.22 19.35 19.20 19.33 19.33 22,200
Sep 12, 2024 18.95 19.15 18.93 19.15 19.15 70,100
Sep 11, 2024 17.91 18.95 17.91 18.95 18.95 43,900
Sep 10, 2024 18.33 18.81 18.33 18.74 18.74 74,200
Sep 9, 2024 18.63 18.71 18.55 18.62 18.62 30,400
Sep 6, 2024 18.53 18.53 17.97 18.18 18.18 106,700
Sep 5, 2024 18.80 18.80 18.57 18.72 18.72 94,500
Sep 4, 2024 18.93 19.08 18.91 18.94 18.94 40,400
Sep 3, 2024 19.46 19.46 19.07 19.29 19.29 33,600
Aug 30, 2024 19.50 19.88 19.50 19.85 19.85 30,900
Aug 29, 2024 18.60 19.12 18.60 18.92 18.92 273,200
Aug 28, 2024 19.62 19.62 18.54 18.59 18.59 790,400
Aug 27, 2024 18.20 18.59 18.11 18.32 18.32 286,900
Aug 26, 2024 17.62 18.09 17.62 17.99 17.99 25,100
Aug 23, 2024 18.30 18.69 18.10 18.35 18.35 707,800
Aug 22, 2024 17.65 17.78 17.60 17.67 17.67 1,144,800
Aug 21, 2024 17.27 17.34 17.21 17.28 17.28 618,900
Aug 20, 2024 16.55 17.26 16.55 17.03 17.03 68,000
Aug 19, 2024 17.64 17.64 16.95 17.10 17.10 47,400
Aug 16, 2024 17.20 17.41 17.20 17.27 17.27 1,156,800
Aug 15, 2024 16.50 16.53 16.31 16.41 16.41 1,289,000
Aug 14, 2024 15.57 16.55 15.57 16.06 16.06 218,700
Aug 13, 2024 16.09 16.30 15.95 16.27 16.27 77,800
Aug 12, 2024 15.20 15.36 15.11 15.20 15.20 19,600
Aug 9, 2024 15.01 15.10 14.94 15.10 15.10 23,100
Aug 8, 2024 15.06 15.35 14.90 15.17 15.17 136,600
Aug 7, 2024 14.84 15.02 14.59 14.65 14.65 183,700
Aug 6, 2024 13.94 14.10 13.73 14.01 14.01 82,000
Aug 5, 2024 13.00 13.57 13.00 13.54 13.54 53,400
Aug 2, 2024 14.27 14.47 14.10 14.13 14.13 46,000
Aug 1, 2024 15.98 16.01 15.59 15.71 15.71 94,400
Jul 31, 2024 16.22 16.41 16.11 16.11 16.11 31,800
Jul 30, 2024 15.35 15.43 15.25 15.40 15.40 93,000
Jul 29, 2024 15.59 15.59 15.04 15.09 15.09 73,100
Jul 26, 2024 15.15 15.15 14.94 15.06 15.06 21,700
Jul 25, 2024 15.85 15.99 15.47 15.79 15.79 41,200
Jul 24, 2024 15.93 15.96 15.66 15.66 15.66 20,700
Jul 23, 2024 16.55 16.55 16.13 16.16 16.16 25,200
Jul 22, 2024 16.53 16.58 16.50 16.55 16.55 20,100
Jul 19, 2024 16.82 16.83 16.71 16.72 16.72 21,100
Jul 18, 2024 16.71 16.76 16.48 16.52 16.52 25,100
Jul 17, 2024 17.00 17.62 17.00 17.32 17.32 18,000
Jul 16, 2024 16.60 16.79 16.50 16.76 16.76 22,800
Jul 15, 2024 16.49 16.97 15.99 16.97 16.97 19,700
Jul 12, 2024 16.00 16.29 16.00 16.17 16.17 62,000
Jul 11, 2024 16.00 16.00 15.64 15.72 15.72 69,200
Jul 10, 2024 16.55 16.60 16.21 16.21 16.21 10,400
Jul 9, 2024 4:1 Stock Splits
Jul 9, 2024 15.69 15.75 15.44 15.60 15.60 9,700
Jul 8, 2024 15.20 15.75 15.20 15.75 15.75 8,000
Jul 5, 2024 15.60 15.75 15.50 15.58 15.58 12,400
Jul 3, 2024 15.02 15.44 14.88 15.00 15.00 10,800
Jul 2, 2024 15.34 15.40 14.98 15.25 15.25 10,800
Jul 1, 2024 14.94 15.13 14.75 15.13 15.13 34,000
Jun 28, 2024 15.77 15.77 14.77 15.30 15.30 18,400
Jun 27, 2024 14.75 15.38 14.75 15.38 15.38 28,800
Jun 26, 2024 15.94 15.94 15.37 15.58 15.58 31,200
Jun 25, 2024 15.10 15.30 15.10 15.30 15.30 47,200
Jun 24, 2024 15.30 15.70 15.14 15.14 15.14 42,000
Jun 21, 2024 15.65 15.65 15.33 15.37 15.37 15,200
Jun 20, 2024 15.00 15.28 15.00 15.27 15.27 24,400
Jun 18, 2024 14.09 14.61 14.09 14.61 14.61 96,800
Jun 17, 2024 14.63 14.70 14.40 14.48 14.48 17,600
Jun 14, 2024 14.89 14.89 14.52 14.59 14.59 14,400
Jun 13, 2024 14.77 14.77 14.63 14.69 14.69 19,600
Jun 12, 2024 15.09 15.09 14.69 14.72 14.72 19,200
Jun 11, 2024 15.16 15.16 14.81 14.82 14.82 100,800
Jun 10, 2024 15.13 15.13 14.90 14.98 14.98 22,000
Jun 7, 2024 15.02 15.05 14.98 15.01 15.01 10,400
Jun 6, 2024 14.96 14.97 14.92 14.94 14.94 286,800
Jun 5, 2024 14.25 14.36 14.25 14.36 14.36 30,400
Jun 4, 2024 14.42 14.43 14.37 14.39 14.39 441,200
Jun 3, 2024 14.43 14.43 14.25 14.25 14.25 76,400
May 31, 2024 13.84 13.84 13.78 13.82 13.82 20,400
May 30, 2024 14.02 14.10 14.02 14.09 14.09 20,800
May 29, 2024 13.48 13.64 13.40 13.40 13.40 10,000
May 28, 2024 13.44 13.44 13.32 13.35 13.35 19,200
May 24, 2024 13.04 13.49 13.04 13.44 13.44 31,200
May 23, 2024 13.13 13.13 13.02 13.02 13.02 21,600
May 22, 2024 13.03 13.03 13.02 13.03 13.03 13,200
May 21, 2024 12.84 12.86 12.82 12.82 12.82 13,600
May 20, 2024 12.97 13.01 12.97 13.00 13.00 19,600
May 17, 2024 13.04 13.07 13.03 13.06 13.06 8,800
May 16, 2024 13.31 13.31 13.22 13.22 13.22 9,600
May 15, 2024 13.16 13.35 13.16 13.35 13.35 14,000
May 14, 2024 13.50 13.50 13.44 13.49 13.49 16,000
May 13, 2024 14.06 14.25 14.05 14.05 14.05 71,200
May 10, 2024 12.52 13.47 12.52 13.13 13.13 92,800
May 9, 2024 11.51 11.53 11.51 11.53 11.53 4,400
May 8, 2024 11.32 11.36 11.32 11.36 11.36 21,200
May 7, 2024 11.50 11.50 11.27 11.31 11.31 6,000
May 6, 2024 10.95 11.11 10.79 11.10 11.10 16,800
May 3, 2024 10.90 11.06 10.90 11.00 11.00 13,200
May 2, 2024 10.81 10.84 10.79 10.82 10.82 8,400
May 1, 2024 10.66 10.66 10.55 10.60 10.60 13,600
Apr 30, 2024 10.58 10.82 10.58 10.69 10.69 6,000
Apr 29, 2024 10.87 10.87 10.81 10.84 10.84 6,400
Apr 26, 2024 10.59 10.78 10.59 10.78 10.78 9,600
Apr 25, 2024 10.48 10.62 10.47 10.62 10.62 28,400
Apr 24, 2024 10.85 10.85 10.76 10.79 10.79 8,800
Apr 23, 2024 10.81 10.81 10.81 10.81 10.81 8,800
Apr 22, 2024 10.76 10.76 10.64 10.71 10.71 23,200
Apr 19, 2024 10.81 10.94 10.74 10.76 10.76 14,800
Apr 18, 2024 10.56 11.01 10.56 10.84 10.84 9,600
Apr 17, 2024 10.80 10.82 10.73 10.82 10.82 175,600
Apr 16, 2024 10.93 10.95 10.90 10.93 10.93 38,800
Apr 15, 2024 11.33 11.33 11.13 11.14 11.14 43,200
Apr 12, 2024 11.58 11.58 11.47 11.47 11.47 7,200
Apr 11, 2024 11.69 11.72 11.69 11.72 11.72 4,800
Apr 10, 2024 11.67 11.67 11.60 11.61 11.61 8,000
Apr 9, 2024 11.69 11.97 11.69 11.87 11.87 15,600
Apr 8, 2024 11.86 11.96 11.86 11.94 11.94 13,600
Apr 5, 2024 11.61 11.64 11.61 11.62 11.62 8,800
Apr 4, 2024 11.82 11.82 11.61 11.61 11.61 19,200
Apr 3, 2024 11.77 11.81 11.77 11.80 11.80 9,200
Apr 2, 2024 11.64 11.67 11.64 11.67 11.67 7,200
Apr 1, 2024 11.51 11.52 11.48 11.50 11.50 5,600
Mar 28, 2024 11.78 11.78 11.75 11.77 11.77 7,600
Mar 27, 2024 11.74 11.81 11.73 11.81 11.81 19,200
Mar 26, 2024 11.78 11.78 11.77 11.77 11.77 28,400
Mar 25, 2024 11.66 11.68 11.66 11.66 11.66 29,600
Mar 22, 2024 11.52 11.52 11.48 11.48 11.48 13,200
Mar 21, 2024 11.50 11.50 11.38 11.38 11.38 12,800
Mar 20, 2024 11.38 11.51 11.38 11.51 11.51 23,600
Mar 19, 2024 11.23 11.41 11.23 11.38 11.38 31,600
Mar 18, 2024 11.41 11.41 11.23 11.23 11.23 7,600
Mar 15, 2024 10.87 10.90 10.84 10.84 10.84 13,600
Mar 14, 2024 10.90 10.90 10.81 10.88 10.88 12,400
Mar 13, 2024 10.42 10.42 10.39 10.39 10.39 10,400
Mar 12, 2024 10.66 10.81 10.66 10.75 10.75 9,200
Mar 11, 2024 10.52 10.52 10.52 10.52 10.52 6,400
Mar 8, 2024 10.56 10.75 10.56 10.68 10.68 13,200
Mar 7, 2024 10.80 10.85 10.80 10.85 10.85 59,600
Mar 6, 2024 11.23 11.30 11.19 11.19 11.19 65,600
Mar 5, 2024 10.86 10.86 10.86 10.86 10.86 5,200
Mar 4, 2024 10.64 10.67 10.64 10.67 10.67 12,400
Mar 1, 2024 10.53 10.67 10.50 10.53 10.53 8,400
Feb 29, 2024 10.52 10.52 10.47 10.49 10.49 6,000
Feb 28, 2024 10.32 10.35 10.23 10.35 10.35 5,600
Feb 27, 2024 10.41 10.54 10.35 10.52 10.52 20,000
Feb 26, 2024 10.17 10.31 10.17 10.31 10.31 6,000
Feb 23, 2024 10.19 10.66 10.19 10.47 10.47 15,200
Feb 22, 2024 10.41 10.50 10.41 10.43 10.43 99,200
Feb 21, 2024 9.88 10.01 9.88 10.01 10.01 228,800
Feb 20, 2024 9.70 9.72 9.42 9.43 9.43 52,800
Feb 16, 2024 9.70 9.85 9.48 9.78 9.78 19,200
Feb 15, 2024 9.72 9.92 9.72 9.85 9.85 26,000
Feb 14, 2024 9.51 9.54 9.45 9.52 9.52 39,200
Feb 13, 2024 9.31 9.31 8.95 8.97 8.97 56,400
Feb 12, 2024 7.95 8.17 7.95 8.17 8.17 72,000
Feb 9, 2024 7.93 8.07 7.91 7.97 7.97 126,400
Feb 8, 2024 7.71 7.73 7.65 7.68 7.68 46,000
Feb 7, 2024 7.93 7.95 7.93 7.94 7.94 12,800
Feb 6, 2024 8.00 8.00 7.72 7.74 7.74 10,800
Feb 5, 2024 7.67 7.67 7.66 7.66 7.66 6,800
Feb 2, 2024 7.71 7.78 7.71 7.78 7.78 27,200
Feb 1, 2024 7.64 7.64 7.61 7.61 7.61 6,400
Jan 31, 2024 7.51 7.60 7.39 7.49 7.49 88,800
Jan 30, 2024 7.73 7.73 7.68 7.68 7.68 430,000
Jan 29, 2024 7.74 7.88 7.74 7.88 7.88 10,800
Jan 26, 2024 7.68 7.70 7.66 7.70 7.70 12,800
Jan 25, 2024 7.61 7.65 7.54 7.55 7.55 19,600
Jan 24, 2024 7.67 7.68 7.66 7.66 7.66 30,000
Jan 23, 2024 7.76 7.78 7.73 7.76 7.76 21,200
Jan 22, 2024 7.97 7.99 7.95 7.99 7.99 26,400
Jan 19, 2024 7.88 7.88 7.81 7.88 7.88 327,600
Jan 18, 2024 7.66 7.67 7.65 7.67 7.67 280,800
Jan 17, 2024 7.26 7.30 7.26 7.30 7.30 22,000
Jan 16, 2024 7.56 7.59 7.45 7.45 7.45 111,200
Jan 12, 2024 7.74 7.74 7.69 7.70 7.70 33,600
Jan 11, 2024 7.45 7.45 7.45 7.45 7.45 8,800
Jan 10, 2024 7.70 7.70 7.69 7.69 7.69 7,200
Jan 9, 2024 7.67 7.67 7.53 7.57 7.57 24,000
Jan 8, 2024 7.51 7.51 7.36 7.46 7.46 8,000
Jan 5, 2024 7.30 7.34 7.30 7.32 7.32 68,800
Jan 4, 2024 7.41 7.41 7.33 7.34 7.34 110,400
Jan 3, 2024 7.67 7.71 7.67 7.71 7.71 5,600
Jan 2, 2024 7.76 7.77 7.70 7.71 7.71 14,400
Dec 29, 2023 7.89 7.92 7.85 7.85 7.85 8,000
Dec 28, 2023 7.91 7.91 7.90 7.90 7.90 16,800
Dec 27, 2023 7.86 7.86 7.83 7.86 7.86 32,000
Dec 26, 2023 7.78 7.93 7.64 7.93 7.93 36,000
Dec 22, 2023 7.93 7.98 7.92 7.95 7.95 17,600
Dec 21, 2023 8.31 8.33 8.31 8.33 8.33 16,000
Dec 20, 2023 8.44 8.44 8.31 8.31 8.31 61,600
Dec 19, 2023 8.14 8.16 8.11 8.12 8.12 48,400
Dec 18, 2023 7.88 7.93 7.88 7.90 7.90 10,800
Dec 15, 2023 7.85 7.90 7.84 7.84 7.84 42,800
Dec 14, 2023 7.86 7.88 7.84 7.86 7.86 22,800

Related Tickers

RCKY Rocky Brands, Inc.
23.91
+3.64%
 
1910.HK SAMSONITE
20.850
-0.95%
 
ADDYY adidas AG
126.23
+0.27%
 
VRA Vera Bradley, Inc.
4.2500
-4.06%
 
ONON On Holding AG
57.30
-0.52%
 
ADS.DE adidas AG
240.50
+0.21%
 
DECK Deckers Outdoor Corporation
206.63
+1.45%
 
BIRK Birkenstock Holding plc
55.06
+2.74%
 
CROX Crocs, Inc.
111.72
-1.08%
 
NKE NIKE, Inc.
77.25
-0.91%