Sendas Distribuidora S.A. (ASAI) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ASAI Historical Return
If you invested $1000 in Sendas Distribuidora S.A. (ASAI) since IPO date, it would be worth $399.49 as of June 23, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $279.47. This corresponds to total returns of -60.05%, -72.05%, respectively, with annualized returns of -15.92%, -22.5%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ASAI Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 5.85 | 6.01 | 6.01 | 6.05 | 5.81 | 121,733 |
| February 03, 2025 | 5.65 | 6.15 | 6.15 | 6.18 | 5.65 | 78,214 |
| January 31, 2025 | 5.9 | 5.75 | 5.75 | 6 | 5.74 | 370,598 |
| January 30, 2025 | 5.75 | 5.78 | 5.78 | 5.86 | 5.62 | 283,995 |
| January 29, 2025 | 5.45 | 5.75 | 5.75 | 5.75 | 5.43 | 261,392 |
| January 28, 2025 | 5.65 | 5.62 | 5.62 | 5.73 | 5.58 | 480,098 |
| January 27, 2025 | 5.53 | 5.67 | 5.67 | 5.73 | 5.51 | 348,061 |
| January 24, 2025 | 5.26 | 5.2 | 5.2 | 5.37 | 5.19 | 113,789 |
| January 23, 2025 | 5.28 | 5.2 | 5.2 | 5.45 | 5.17 | 179,093 |
| January 22, 2025 | 5.14 | 5.3 | 5.3 | 5.37 | 5.13 | 348,685 |
| January 21, 2025 | 4.92 | 5.08 | 5.08 | 5.18 | 4.92 | 226,334 |
| January 17, 2025 | 4.79 | 4.72 | 4.72 | 4.79 | 4.7 | 128,672 |
| January 16, 2025 | 4.47 | 4.63 | 4.63 | 4.72 | 4.47 | 166,129 |
| January 15, 2025 | 4.58 | 4.77 | 4.77 | 4.78 | 4.47 | 392,355 |
| January 14, 2025 | 4.25 | 4.35 | 4.35 | 4.5 | 4.25 | 1.15M |
| January 13, 2025 | 4.38 | 4.45 | 4.45 | 4.6 | 4.29 | 1.03M |
| January 10, 2025 | 4.51 | 4.6 | 4.6 | 4.9 | 4.07 | 907,737 |
| January 08, 2025 | 4.58 | 4.67 | 4.59 | 4.76 | 4.46 | 1.54M |
| January 07, 2025 | 4.58 | 4.59 | 4.52 | 4.75 | 4.53 | 706,396 |
| January 06, 2025 | 4.58 | 4.58 | 4.51 | 4.7 | 4.51 | 485,417 |
| January 03, 2025 | 4.36 | 4.3 | 4.23 | 4.38 | 4.27 | 601,214 |
| January 02, 2025 | 4.34 | 4.43 | 4.36 | 4.5 | 4.34 | 304,158 |
| December 31, 2024 | 4.49 | 4.47 | 4.4 | 4.54 | 4.43 | 412,793 |
| December 30, 2024 | 4.55 | 4.47 | 4.4 | 4.55 | 4.39 | 593,372 |
| December 27, 2024 | 4.7 | 4.59 | 4.52 | 4.74 | 4.49 | 842,680 |
| December 26, 2024 | 4.62 | 4.71 | 4.63 | 4.77 | 4.59 | 1.09M |
| December 24, 2024 | 4.68 | 4.61 | 4.54 | 4.68 | 4.56 | 110,028 |
| December 23, 2024 | 4.66 | 4.64 | 4.57 | 4.72 | 4.61 | 1.58M |
| December 20, 2024 | 4.4 | 4.61 | 4.54 | 4.77 | 4.36 | 9.52M |
| December 19, 2024 | 4.25 | 4.4 | 4.33 | 4.46 | 4.2 | 945,266 |
| December 18, 2024 | 4.32 | 4.12 | 4.05 | 4.42 | 4.05 | 878,583 |
| December 17, 2024 | 4.38 | 4.58 | 4.51 | 4.61 | 4.35 | 1.08M |
| December 16, 2024 | 4.57 | 4.45 | 4.38 | 4.69 | 4.45 | 872,312 |
| December 13, 2024 | 5.07 | 4.81 | 4.73 | 5.07 | 4.8 | 781,402 |
| December 12, 2024 | 5.02 | 5.08 | 5 | 5.17 | 4.93 | 1.12M |
| December 11, 2024 | 5.35 | 5.41 | 5.32 | 5.71 | 5.16 | 855,138 |
| December 10, 2024 | 5.21 | 5.28 | 5.2 | 5.31 | 5.2 | 790,707 |
| December 09, 2024 | 5.03 | 5.05 | 4.97 | 5.1 | 4.95 | 750,794 |
| December 06, 2024 | 5.4 | 5.07 | 4.99 | 5.41 | 5.06 | 629,144 |
| December 05, 2024 | 5.69 | 5.53 | 5.44 | 5.7 | 5.5 | 507,264 |
| December 04, 2024 | 5.27 | 5.4 | 5.31 | 5.43 | 5.25 | 423,669 |
| December 03, 2024 | 5.4 | 5.32 | 5.23 | 5.4 | 5.26 | 746,150 |
| December 02, 2024 | 5.31 | 5.39 | 5.3 | 5.42 | 5.22 | 873,934 |
| November 29, 2024 | 5.53 | 5.26 | 5.18 | 5.64 | 5.24 | 1.55M |
| November 27, 2024 | 6.72 | 6.28 | 6.18 | 6.76 | 6.24 | 613,963 |
| November 26, 2024 | 6.64 | 6.75 | 6.64 | 6.91 | 6.61 | 870,796 |
| November 25, 2024 | 6.52 | 6.45 | 6.35 | 6.59 | 6.42 | 1.07M |
| November 22, 2024 | 6.04 | 6.24 | 6.14 | 6.27 | 6 | 579,306 |
| November 21, 2024 | 5.86 | 6.01 | 5.91 | 6.09 | 5.8 | 989,530 |
| November 20, 2024 | 6.06 | 6.12 | 6.02 | 6.25 | 6.01 | 350,358 |
| November 19, 2024 | 6.3 | 6.1 | 6 | 6.3 | 6.09 | 808,484 |
| November 18, 2024 | 6.09 | 6.26 | 6.16 | 6.26 | 6.07 | 355,327 |
| November 15, 2024 | 6.13 | 6.18 | 6.08 | 6.38 | 6.03 | 474,094 |
| November 14, 2024 | 6.18 | 6.11 | 6.01 | 6.23 | 6.03 | 565,376 |
| November 13, 2024 | 6.17 | 6.16 | 6.06 | 6.22 | 5.92 | 708,261 |
| November 12, 2024 | 6.2 | 6.3 | 6.2 | 6.34 | 6.18 | 578,622 |
| November 11, 2024 | 5.99 | 6.16 | 6.06 | 6.2 | 5.95 | 492,551 |
| November 08, 2024 | 6.24 | 6.16 | 6.06 | 6.29 | 5.99 | 408,994 |
| November 07, 2024 | 6.76 | 6.34 | 6.24 | 6.78 | 6.24 | 1.26M |
| November 06, 2024 | 6.48 | 6.81 | 6.7 | 6.99 | 6.48 | 468,886 |
AD
