NASDAQ, ASNS End of Day and Historical Stock Data [Actelis Networks Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, ASNS:

28 Aug 2025

LAST: 0.3626	CHANGE: 0.02	OPEN: 0.3870	HIGH: 0.4690	ASK: 0.0000	VOLUME: 4.91M
LAST: 0.3626	CHG(%): 6.14	PREV: 0.3863	LOW: 0.3505	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	0.3870	0.4690	0.3505	0.3626	4.91M
27 Aug 25	0.3840	0.3898	0.3750	0.3863	234.7K
26 Aug 25	0.4600	0.4721	0.3800	0.3900	885.6K
25 Aug 25	0.4800	0.4941	0.4650	0.4650	207.5K
22 Aug 25	0.4700	0.4839	0.4700	0.4800	245.3K
21 Aug 25	0.4669	0.4870	0.4603	0.4700	137.7K
20 Aug 25	0.4707	0.4843	0.4528	0.4700	251.8K
19 Aug 25	0.4903	0.4966	0.4681	0.4751	443.4K
18 Aug 25	0.4900	0.5000	0.4801	0.4901	97.8K
15 Aug 25	0.5600	0.5867	0.4700	0.5051	1.31M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.42
MA10:	0.45
MA20:	0.51
MA50:	0.55
MA100:	0.63
MA200:	0.88
RSI14:	13.57
WPR14:	-100.00
MTM14:	-0.23
ROC14:	-0.39
ATR:	0.05
Week High:	0.49
Week Low:	0.35
Month High:	0.66
Month Low:	0.35
Year High:	1.86
Year Low:	0.35

RECENT SPLITS

Date	Ratio
19 Apr 2023	1-10
14 Mar 2019	1-6