Other OTC - Delayed Quote USD

ASICS Corporation (ASCCY)

43.25 +0.42 (+0.98%)
As of 2:02 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 43.26 43.26 43.25 43.25 43.25 1,787
Apr 22, 2024 43.02 43.02 42.55 42.83 42.83 5,800
Apr 19, 2024 43.26 43.78 42.96 43.04 43.04 3,700
Apr 18, 2024 42.25 44.03 42.25 43.34 43.34 2,400
Apr 17, 2024 43.20 43.29 42.91 43.28 43.28 43,900
Apr 16, 2024 43.71 43.82 43.58 43.73 43.73 9,700
Apr 15, 2024 45.31 45.31 44.51 44.56 44.56 10,800
Apr 12, 2024 46.33 46.33 45.88 45.88 45.88 1,800
Apr 11, 2024 46.75 46.88 46.75 46.88 46.88 1,200
Apr 10, 2024 46.68 46.68 46.40 46.45 46.45 2,000
Apr 9, 2024 46.78 47.86 46.78 47.49 47.49 3,900
Apr 8, 2024 47.44 47.83 47.44 47.75 47.75 3,400
Apr 5, 2024 46.44 46.55 46.44 46.48 46.48 2,200
Apr 4, 2024 47.26 47.26 46.43 46.43 46.43 4,800
Apr 3, 2024 47.07 47.25 47.07 47.20 47.20 2,300
Apr 2, 2024 46.54 46.69 46.54 46.69 46.69 1,800
Apr 1, 2024 46.05 46.07 45.93 46.00 46.00 1,400
Mar 28, 2024 47.11 47.13 47.01 47.08 47.08 1,900
Mar 27, 2024 46.97 47.25 46.91 47.25 47.25 4,800
Mar 26, 2024 47.14 47.14 47.08 47.09 47.09 7,100
Mar 25, 2024 46.64 46.72 46.64 46.66 46.66 7,400
Mar 22, 2024 46.06 46.07 45.92 45.92 45.92 3,300
Mar 21, 2024 45.99 46.00 45.52 45.52 45.52 3,200
Mar 20, 2024 45.50 46.04 45.50 46.04 46.04 5,900
Mar 19, 2024 44.92 45.64 44.91 45.51 45.51 7,900
Mar 18, 2024 45.64 45.64 44.91 44.91 44.91 1,900
Mar 15, 2024 43.49 43.59 43.35 43.35 43.35 3,400
Mar 14, 2024 43.60 43.60 43.24 43.50 43.50 3,100
Mar 13, 2024 41.66 41.66 41.54 41.54 41.54 2,600
Mar 12, 2024 42.64 43.23 42.64 43.00 43.00 2,300
Mar 11, 2024 42.08 42.08 42.08 42.08 42.08 1,600
Mar 8, 2024 42.25 43.00 42.25 42.73 42.73 3,300
Mar 7, 2024 43.18 43.39 43.18 43.39 43.39 14,900
Mar 6, 2024 44.94 45.18 44.77 44.77 44.77 16,400
Mar 5, 2024 43.46 43.46 43.45 43.45 43.45 1,300
Mar 4, 2024 42.54 42.68 42.54 42.68 42.68 3,100
Mar 1, 2024 42.10 42.67 41.99 42.13 42.13 2,100
Feb 29, 2024 42.09 42.09 41.88 41.97 41.97 1,500
Feb 28, 2024 41.28 41.39 40.91 41.39 41.39 1,400
Feb 27, 2024 41.66 42.16 41.41 42.09 42.09 5,000
Feb 26, 2024 40.67 41.26 40.67 41.26 41.26 1,500
Feb 23, 2024 40.75 42.65 40.75 41.89 41.89 3,800
Feb 22, 2024 41.63 42.00 41.63 41.70 41.70 24,800
Feb 21, 2024 39.52 40.04 39.50 40.04 40.04 57,200
Feb 20, 2024 38.80 38.88 37.69 37.71 37.71 13,200
Feb 16, 2024 38.80 39.42 37.90 39.11 39.11 4,800
Feb 15, 2024 38.87 39.69 38.87 39.41 39.41 6,500
Feb 14, 2024 38.03 38.17 37.81 38.07 38.07 9,800
Feb 13, 2024 37.24 37.24 35.79 35.86 35.86 14,100
Feb 12, 2024 31.80 32.69 31.80 32.69 32.69 18,000
Feb 9, 2024 31.72 32.30 31.64 31.86 31.86 31,600
Feb 8, 2024 30.85 30.92 30.59 30.72 30.72 11,500
Feb 7, 2024 31.74 31.80 31.74 31.76 31.76 3,200
Feb 6, 2024 32.00 32.00 30.86 30.96 30.96 2,700
Feb 5, 2024 30.68 30.68 30.62 30.63 30.63 1,700
Feb 2, 2024 30.84 31.13 30.84 31.13 31.13 6,800
Feb 1, 2024 30.55 30.55 30.42 30.45 30.45 1,600
Jan 31, 2024 30.06 30.41 29.57 29.95 29.95 22,200
Jan 30, 2024 30.93 30.93 30.71 30.71 30.71 107,500
Jan 29, 2024 30.97 31.50 30.97 31.50 31.50 2,700
Jan 26, 2024 30.73 30.79 30.65 30.78 30.78 3,200
Jan 25, 2024 30.43 30.58 30.15 30.18 30.18 4,900
Jan 24, 2024 30.68 30.72 30.63 30.66 30.66 7,500
Jan 23, 2024 31.06 31.12 30.92 31.02 31.02 5,300
Jan 22, 2024 31.89 31.98 31.82 31.98 31.98 6,600
Jan 19, 2024 31.51 31.52 31.24 31.50 31.50 81,900
Jan 18, 2024 30.65 30.69 30.59 30.69 30.69 70,200
Jan 17, 2024 29.06 29.21 29.05 29.19 29.19 5,500
Jan 16, 2024 30.24 30.34 29.80 29.80 29.80 27,800
Jan 12, 2024 30.97 30.97 30.76 30.78 30.78 8,400
Jan 11, 2024 29.79 29.81 29.79 29.81 29.81 2,200
Jan 10, 2024 30.79 30.81 30.75 30.75 30.75 1,800
Jan 9, 2024 30.67 30.67 30.11 30.26 30.26 6,000
Jan 8, 2024 30.05 30.05 29.44 29.83 29.83 2,000
Jan 5, 2024 29.18 29.37 29.18 29.30 29.30 17,200
Jan 4, 2024 29.65 29.65 29.31 29.35 29.35 27,600
Jan 3, 2024 30.67 30.84 30.67 30.84 30.84 1,400
Jan 2, 2024 31.05 31.07 30.81 30.83 30.83 3,600
Dec 29, 2023 31.55 31.68 31.40 31.40 31.40 2,000
Dec 28, 2023 31.64 31.64 31.59 31.59 31.59 4,200
Dec 27, 2023 31.45 31.45 31.33 31.45 31.45 8,000
Dec 26, 2023 31.10 31.72 30.55 31.72 31.72 9,000
Dec 22, 2023 31.73 31.93 31.66 31.80 31.80 4,400
Dec 21, 2023 33.26 33.33 33.23 33.33 33.33 4,000
Dec 20, 2023 33.77 33.77 33.24 33.24 33.24 15,400
Dec 19, 2023 32.55 32.66 32.45 32.49 32.49 12,100
Dec 18, 2023 31.50 31.74 31.50 31.61 31.61 2,700
Dec 15, 2023 31.40 31.60 31.35 31.35 31.35 10,700
Dec 14, 2023 31.45 31.50 31.36 31.44 31.44 5,700
Dec 13, 2023 32.52 32.84 32.30 32.61 32.61 150,500
Dec 12, 2023 33.31 34.05 33.31 33.40 33.40 3,200
Dec 11, 2023 33.52 33.85 33.52 33.73 33.73 8,400
Dec 8, 2023 32.85 33.30 32.85 33.30 33.30 56,300
Dec 7, 2023 34.00 34.11 33.74 34.11 34.11 70,800
Dec 6, 2023 34.07 34.07 33.64 33.87 33.87 4,100
Dec 5, 2023 33.66 33.95 33.66 33.74 33.74 4,200
Dec 4, 2023 33.95 34.80 33.95 34.80 34.80 3,400
Dec 1, 2023 35.80 35.80 35.78 35.78 35.78 1,400
Nov 30, 2023 35.98 36.24 35.87 36.16 36.16 11,300
Nov 29, 2023 34.93 35.61 34.93 35.45 35.45 16,400
Nov 28, 2023 35.37 35.99 35.37 35.87 35.87 44,700
Nov 27, 2023 36.12 36.37 35.90 36.37 36.37 2,000
Nov 24, 2023 36.85 36.85 36.52 36.52 36.52 1,000
Nov 22, 2023 36.92 36.92 36.57 36.80 36.80 2,300
Nov 21, 2023 35.78 36.00 35.75 35.94 35.94 4,800
Nov 20, 2023 36.40 37.20 35.70 36.48 36.48 13,300
Nov 17, 2023 35.78 35.80 35.58 35.59 35.59 2,700
Nov 16, 2023 34.35 34.42 34.30 34.42 34.42 2,400
Nov 15, 2023 33.50 33.87 33.50 33.85 33.85 11,000
Nov 14, 2023 34.10 34.59 34.10 34.44 34.44 2,400
Nov 13, 2023 32.31 32.65 32.31 32.65 32.65 6,200
Nov 10, 2023 33.50 33.78 33.50 33.77 33.77 3,800
Nov 9, 2023 33.54 33.78 33.42 33.42 33.42 10,100
Nov 8, 2023 32.68 33.23 32.01 32.77 32.77 2,500
Nov 7, 2023 33.37 33.54 33.37 33.51 33.51 4,200
Nov 6, 2023 32.96 34.90 32.96 33.66 33.66 21,000
Nov 3, 2023 33.80 33.84 33.44 33.68 33.68 3,900
Nov 2, 2023 32.82 33.21 32.80 33.21 33.21 22,400
Nov 1, 2023 32.25 32.50 32.16 32.50 32.50 4,500
Oct 31, 2023 31.87 32.03 31.65 32.03 32.03 9,200
Oct 30, 2023 31.25 31.41 31.07 31.41 31.41 3,600
Oct 27, 2023 31.57 31.57 31.29 31.30 31.30 4,500
Oct 26, 2023 31.12 31.15 30.93 30.98 30.98 3,800
Oct 25, 2023 31.21 31.70 31.12 31.13 31.13 3,600
Oct 24, 2023 30.65 31.25 30.65 31.14 31.14 7,200
Oct 23, 2023 31.65 31.66 31.61 31.66 31.66 2,000
Oct 20, 2023 30.91 30.91 30.78 30.78 30.78 2,800
Oct 19, 2023 31.10 31.10 30.70 30.72 30.72 2,300
Oct 18, 2023 31.85 31.85 31.08 31.08 31.08 5,600
Oct 17, 2023 31.44 31.85 31.44 31.85 31.85 8,600
Oct 16, 2023 31.61 31.93 30.79 31.91 31.91 14,800
Oct 13, 2023 32.38 32.59 32.33 32.59 32.59 2,500
Oct 12, 2023 32.11 32.24 31.84 31.97 31.97 9,700
Oct 11, 2023 32.39 32.63 32.26 32.63 32.63 4,100
Oct 10, 2023 32.11 32.11 31.68 31.68 31.68 6,700
Oct 9, 2023 30.96 31.12 30.96 31.12 31.12 1,100
Oct 6, 2023 30.65 31.01 30.58 31.01 31.01 5,800
Oct 5, 2023 31.94 32.00 31.86 31.92 31.92 15,100
Oct 4, 2023 32.80 32.80 31.82 31.97 31.97 7,000
Oct 3, 2023 33.48 33.48 33.16 33.23 33.23 6,300
Oct 2, 2023 34.37 34.96 34.29 34.34 34.34 5,400
Sep 29, 2023 34.13 35.30 34.13 35.30 35.30 30,400
Sep 28, 2023 34.23 34.50 33.91 33.92 33.92 3,500
Sep 27, 2023 35.17 35.20 34.92 35.01 35.01 6,000
Sep 26, 2023 38.00 38.00 37.16 37.16 37.16 5,200
Sep 25, 2023 37.41 37.54 37.37 37.54 37.54 2,000
Sep 22, 2023 37.86 37.86 36.74 36.98 36.98 4,100
Sep 21, 2023 36.92 37.06 36.36 36.83 36.83 5,900
Sep 20, 2023 36.59 38.47 36.59 38.01 38.01 4,300
Sep 19, 2023 38.88 38.88 38.33 38.40 38.40 9,100
Sep 18, 2023 37.65 38.60 37.65 38.60 38.60 2,000
Sep 15, 2023 39.00 39.14 37.79 37.79 37.79 5,200
Sep 14, 2023 39.49 39.49 37.17 39.49 39.49 2,900
Sep 13, 2023 37.50 37.50 37.16 37.22 37.22 1,700
Sep 12, 2023 35.34 36.47 35.34 35.94 35.94 1,800
Sep 11, 2023 36.97 37.39 36.97 37.03 37.03 9,000
Sep 8, 2023 35.39 36.22 34.27 36.22 36.22 4,700
Sep 7, 2023 35.85 35.85 34.90 34.90 34.90 1,900
Sep 6, 2023 36.56 36.91 35.50 36.48 36.48 2,000
Sep 5, 2023 36.45 36.78 35.60 36.12 36.12 3,700
Sep 1, 2023 36.45 36.45 35.01 36.27 36.27 1,800
Aug 31, 2023 35.92 36.29 35.71 36.29 36.29 2,600
Aug 30, 2023 34.69 35.72 34.69 35.69 35.69 5,500
Aug 29, 2023 35.24 36.00 34.53 36.00 36.00 4,700
Aug 28, 2023 34.70 35.40 34.36 34.36 34.36 2,200
Aug 25, 2023 34.35 35.09 34.32 35.09 35.09 4,400
Aug 24, 2023 33.67 34.47 33.67 34.47 34.47 15,000
Aug 23, 2023 34.00 34.00 33.59 33.79 33.79 22,500
Aug 22, 2023 34.78 35.26 34.18 34.79 34.79 2,900
Aug 21, 2023 35.18 35.35 34.88 35.35 35.35 2,100
Aug 18, 2023 34.74 35.65 34.40 35.65 35.65 2,100
Aug 17, 2023 35.70 36.56 35.42 35.95 35.95 4,300
Aug 16, 2023 35.44 35.79 35.40 35.50 35.50 4,100
Aug 15, 2023 35.90 36.46 35.18 35.51 35.51 3,500
Aug 14, 2023 35.40 35.68 35.40 35.60 35.60 2,400
Aug 11, 2023 35.97 35.97 35.76 35.76 35.76 2,700
Aug 10, 2023 36.07 36.55 36.07 36.09 36.09 8,800
Aug 9, 2023 33.16 34.12 33.16 34.12 34.12 4,800
Aug 8, 2023 30.93 31.77 30.93 31.77 31.77 9,500
Aug 7, 2023 30.11 30.28 29.98 29.98 29.98 6,500
Aug 4, 2023 30.72 30.72 28.94 28.94 28.94 1,300
Aug 3, 2023 29.42 29.43 28.65 29.42 29.42 1,900
Aug 2, 2023 29.77 30.55 29.31 30.55 30.55 2,100
Aug 1, 2023 30.97 31.90 30.97 31.67 31.67 3,500
Jul 31, 2023 31.50 31.75 31.50 31.53 31.53 1,800
Jul 28, 2023 30.74 31.49 30.74 31.49 31.49 1,600
Jul 27, 2023 30.55 30.84 30.50 30.50 30.50 1,500
Jul 26, 2023 30.75 30.75 30.14 30.74 30.74 1,200
Jul 25, 2023 29.73 31.11 29.73 30.18 30.18 2,100
Jul 24, 2023 29.52 30.79 29.52 29.84 29.84 9,900
Jul 21, 2023 29.81 29.81 29.81 29.81 29.81 800
Jul 20, 2023 29.90 30.84 29.45 30.84 30.84 1,400
Jul 19, 2023 30.90 31.20 30.36 30.70 30.70 2,600
Jul 18, 2023 29.97 30.52 29.84 29.84 29.84 2,200
Jul 17, 2023 28.56 29.53 28.52 29.53 29.53 2,600
Jul 14, 2023 28.83 28.87 28.52 28.87 28.87 2,100
Jul 13, 2023 30.24 30.24 29.25 29.51 29.51 2,400
Jul 12, 2023 29.54 30.02 29.54 29.76 29.76 2,800
Jul 11, 2023 30.14 30.22 30.11 30.12 30.12 3,700
Jul 10, 2023 30.35 30.35 30.35 30.35 30.35 1,300
Jul 7, 2023 30.23 30.82 30.23 30.82 30.82 3,900
Jul 6, 2023 30.66 31.15 30.42 30.42 30.42 2,600
Jul 5, 2023 31.00 31.15 30.56 31.15 31.15 2,200
Jul 3, 2023 31.17 31.66 30.93 30.93 30.93 1,200
Jun 30, 2023 30.77 30.86 30.17 30.86 30.86 3,400
Jun 29, 2023 29.52 30.95 29.52 30.84 30.84 1,200
Jun 28, 2023 30.57 30.78 30.42 30.60 30.60 4,400
Jun 27, 2023 30.00 30.00 29.24 29.58 29.58 44,600
Jun 26, 2023 29.73 30.22 29.07 29.09 29.09 3,500
Jun 23, 2023 29.70 29.71 28.84 28.86 28.86 3,500
Jun 22, 2023 30.64 31.12 30.14 30.70 30.70 2,500
Jun 21, 2023 30.97 30.97 30.52 30.70 30.70 3,100
Jun 20, 2023 31.13 31.13 30.32 31.13 31.13 3,200
Jun 16, 2023 31.98 32.24 31.23 32.24 32.24 2,400
Jun 15, 2023 30.50 31.37 30.50 31.15 31.15 5,300
Jun 14, 2023 31.00 31.63 31.00 31.20 31.20 3,500
Jun 13, 2023 30.35 30.84 30.35 30.58 30.58 4,400
Jun 12, 2023 29.07 29.36 28.77 29.07 29.07 2,600
Jun 9, 2023 27.94 28.48 27.79 28.37 28.37 3,000
Jun 8, 2023 27.13 27.31 27.02 27.31 27.31 3,500
Jun 7, 2023 27.97 28.32 27.71 27.71 27.71 4,100
Jun 6, 2023 28.14 28.58 27.70 28.58 28.58 4,600
Jun 5, 2023 28.47 28.59 27.30 28.20 28.20 3,800
Jun 2, 2023 28.12 28.39 28.12 28.39 28.39 4,600
Jun 1, 2023 26.45 26.87 26.15 26.57 26.57 3,900
May 31, 2023 27.10 27.10 26.23 26.64 26.64 2,300
May 30, 2023 27.00 27.23 26.81 26.92 26.92 3,400
May 26, 2023 26.13 27.01 26.13 26.44 26.44 2,200
May 25, 2023 27.17 27.23 26.59 27.03 27.03 2,600
May 24, 2023 26.79 27.26 26.71 26.79 26.79 14,700
May 23, 2023 26.96 27.32 26.65 27.24 27.24 3,200
May 22, 2023 28.26 28.26 27.36 27.36 27.36 1,200
May 19, 2023 28.30 28.40 27.86 28.04 28.04 15,900
May 18, 2023 29.86 30.33 29.40 30.21 30.21 2,900
May 17, 2023 28.87 29.30 28.87 28.91 28.91 1,300
May 16, 2023 29.34 29.64 29.06 29.64 29.64 1,600
May 15, 2023 28.42 28.81 28.22 28.81 28.81 2,800
May 12, 2023 28.20 28.48 28.00 28.05 28.05 5,300
May 11, 2023 27.63 28.00 27.18 27.25 27.25 3,500
May 10, 2023 30.21 30.90 30.21 30.58 30.58 3,800
May 9, 2023 29.16 29.57 29.16 29.47 29.47 2,000
May 8, 2023 28.28 28.72 28.28 28.72 28.72 1,200
May 5, 2023 28.08 28.50 27.79 27.96 27.96 3,400
May 4, 2023 27.55 28.27 27.55 28.20 28.20 1,900
May 3, 2023 27.98 28.30 27.68 28.30 28.30 2,900
May 2, 2023 27.41 27.74 27.19 27.67 27.67 17,200
May 1, 2023 27.89 28.24 27.60 27.70 27.70 2,600
Apr 28, 2023 26.85 28.05 26.85 28.01 28.01 5,000
Apr 27, 2023 28.39 28.86 28.35 28.86 28.86 3,100
Apr 26, 2023 28.67 28.67 28.11 28.11 28.11 5,200
Apr 25, 2023 28.47 28.75 28.25 28.25 28.25 1,400
Apr 24, 2023 29.16 29.17 28.77 29.17 29.17 2,500

Related Tickers

WEYS Weyco Group, Inc.
28.65
-0.52%
 
SHOO Steven Madden, Ltd.
40.50
+1.99%
 
BIRK Birkenstock Holding plc
44.87
+2.21%
 
SKX Skechers U.S.A., Inc.
59.60
+2.73%
 
ADDYY adidas AG
122.24
+2.15%
 
DECK Deckers Outdoor Corporation
830.30
+2.48%
 
CROX Crocs, Inc.
127.55
+1.73%
 
NKE NIKE, Inc.
94.38
+0.20%