Advertisement
Advertisement
U.S. Markets open in 7 hrs 30 mins
Advertisement
Advertisement
Advertisement
Advertisement

Asana, Inc. (ASAN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.58+1.96 (+7.96%)
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 2022------
Aug 08, 202227.5727.9626.3426.5826.584,715,700
Aug 05, 202222.9524.9322.1324.6224.623,757,900
Aug 04, 202223.0323.6022.5623.3523.351,695,500
Aug 03, 202221.0523.2321.0223.1423.143,043,800
Aug 02, 202219.0620.7519.0220.6320.632,109,200
Aug 01, 202219.0220.4218.7319.5119.511,786,800
Jul 29, 202218.9019.3418.3019.3219.322,521,700
Jul 28, 202217.8119.0817.4619.0519.052,568,500
Jul 27, 202217.6318.2317.3318.0418.042,286,400
Jul 26, 202217.4617.4617.0317.0617.063,341,300
Jul 25, 202217.6917.8017.1317.5617.562,214,800
Jul 22, 202219.5120.0217.5117.6617.662,401,900
Jul 21, 202219.2520.0218.9119.5919.592,720,300
Jul 20, 202217.4620.0117.4119.4919.494,597,200
Jul 19, 202216.8517.3516.1917.2717.274,826,900
Jul 18, 202217.3918.6117.3517.5717.573,001,600
Jul 15, 202217.0717.3116.2317.1417.142,765,000
Jul 14, 202217.7917.8016.4616.8016.803,372,700
Jul 13, 202217.5918.3816.5517.8017.803,319,100
Jul 12, 202219.1919.7317.8518.2118.213,166,900
Jul 11, 202220.0620.2118.3818.9918.992,260,600
Jul 08, 202219.7620.8219.2120.2720.272,491,200
Jul 07, 202219.2820.5719.1820.3820.381,981,000
Jul 06, 202220.0520.9419.1219.2119.212,083,100
Jul 05, 202217.7620.4217.3820.1520.154,292,500
Jul 01, 202217.6218.5817.2617.8817.882,194,500
Jun 30, 202218.4518.6317.0917.5817.583,041,700
Jun 29, 202218.8319.0518.1318.8118.811,830,100
Jun 28, 202220.0520.7018.4518.9718.972,635,100
Jun 27, 202221.6922.0819.6720.3920.392,936,200
Jun 24, 202220.6921.9920.3121.7621.764,303,200
Jun 23, 202218.4020.4818.4020.3420.342,782,300
Jun 22, 202217.6418.5317.3918.2118.212,966,000
Jun 21, 202217.8119.5617.6718.0918.093,189,900
Jun 17, 202216.6817.6716.6717.4517.454,955,600
Jun 16, 202217.8618.1316.2016.6616.663,580,600
Jun 15, 202218.1819.4518.0018.7618.763,791,800
Jun 14, 202218.1118.5017.3417.7617.763,017,300
Jun 13, 202218.5718.9917.6318.0718.073,728,800
Jun 10, 202221.2421.3519.5420.0220.023,736,000
Jun 09, 202222.9922.9921.5121.5421.543,252,700
Jun 08, 202222.5023.7922.5023.1723.173,249,400
Jun 07, 202222.0422.8621.6122.6822.683,729,300
Jun 06, 202223.3524.1721.5222.0022.004,488,800
Jun 03, 202221.3322.9420.6422.5122.5111,481,500
Jun 02, 202221.1824.9921.0424.1124.118,042,800
Jun 01, 202221.8222.7520.8621.2021.203,512,300
May 31, 202222.8923.1020.8221.7421.747,607,000
May 27, 202220.9623.0020.7222.8022.803,530,800
May 26, 202219.6821.4319.4120.6720.673,644,100
May 25, 202218.2420.3818.2320.2020.203,733,000
May 24, 202220.4420.4417.9118.5318.534,690,300
May 23, 202221.3121.5319.9521.0721.072,998,500
May 20, 202223.1223.1220.0721.4321.434,240,600
May 19, 202221.3423.5820.5522.6622.663,953,100
May 18, 202221.5522.4520.3820.8220.824,334,700
May 17, 202222.5223.5320.1821.8421.845,336,000
May 16, 202223.7225.0721.7421.8021.803,865,500
May 13, 202220.9225.0220.7324.3724.377,386,800
May 12, 202218.4121.8817.8719.8719.878,581,500
May 11, 202220.9422.3818.4718.7418.747,985,400
May 10, 202223.0123.7820.0621.6221.628,114,900
May 09, 202224.4224.7821.4822.4422.447,272,700
May 06, 202226.2226.5423.5425.0025.006,864,000
May 05, 202229.6329.6325.8126.7726.775,979,700
May 04, 202227.2430.4825.9330.1830.186,042,200
May 03, 202227.4429.1026.9727.0427.042,484,200
May 02, 202226.5028.6425.8828.1528.153,094,400
Apr 29, 202228.2230.4126.7026.8026.802,839,900
Apr 28, 202227.9829.0926.4328.7728.773,156,300
Apr 27, 202228.8429.7027.0527.5327.533,812,100
Apr 26, 202230.1930.4927.9628.6928.694,006,800
Apr 25, 202229.0030.8028.8330.5430.543,610,100
Apr 22, 202229.5530.5628.3229.0929.094,003,500
Apr 21, 202231.2032.2529.0229.4829.484,782,300
Apr 20, 202233.0833.9030.5130.5430.544,321,300
Apr 19, 202232.0033.8731.1832.8632.863,424,300
Apr 18, 202233.0133.4031.0131.9531.952,814,200
Apr 14, 202235.7735.8533.4133.6033.603,079,800
Apr 13, 202234.4036.5833.6035.6935.692,654,000
Apr 12, 202235.5737.9733.9534.3534.353,672,600
Apr 11, 202233.7535.5332.8235.0035.003,341,100
Apr 08, 202236.1736.3834.2934.4334.433,864,700
Apr 07, 202236.3037.6834.4936.4136.413,943,100
Apr 06, 202237.9838.0735.0036.4036.404,132,200
Apr 05, 202241.7941.8637.7038.3638.364,333,000
Apr 04, 202240.5142.5940.1841.8041.803,601,500
Apr 01, 202240.0341.4938.9440.0040.003,262,600
Mar 31, 202241.4942.2939.9339.9739.973,252,100
Mar 30, 202243.0645.4941.6041.6941.694,092,500
Mar 29, 202239.7844.2939.5643.9943.997,553,300
Mar 28, 202238.1139.4937.0439.1039.104,313,700
Mar 25, 202243.0243.1836.4837.9037.908,055,100
Mar 24, 202243.9044.6741.1442.7042.705,705,000
Mar 23, 202242.2647.2840.7044.1844.186,749,600
Mar 22, 202242.3745.8540.7842.8242.827,399,100
Mar 21, 202242.6044.7040.4443.1643.164,197,500
Mar 18, 202239.7046.1339.1743.9243.928,972,200
Mar 17, 202237.1840.3135.6139.0239.026,252,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement