Actelis Networks, Inc. - ASNS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 16, 2025	0.73	0.72	0.72	0.76	0.7	106,694
May 15, 2025	0.72	0.72	0.72	0.75	0.7	29,833
May 14, 2025	0.75	0.76	0.76	0.8	0.7	269,537
May 13, 2025	0.8	0.8	0.8	0.81	0.77	177,622
May 12, 2025	0.8	0.77	0.77	0.81	0.76	157,942
May 09, 2025	0.71	0.74	0.74	0.78	0.7	58,800
May 08, 2025	0.75	0.72	0.72	0.79	0.68	89,057
May 07, 2025	0.77	0.76	0.76	0.78	0.74	56,314
May 06, 2025	0.77	0.77	0.77	0.78	0.74	50,300
May 05, 2025	0.76	0.79	0.79	0.79	0.75	32,677
May 02, 2025	0.8	0.76	0.76	0.8	0.74	22,394
May 01, 2025	0.74	0.77	0.77	0.79	0.74	93,083
April 30, 2025	0.73	0.74	0.74	0.75	0.7	80,056
April 29, 2025	0.72	0.74	0.74	0.75	0.68	66,251
April 28, 2025	0.73	0.74	0.74	0.76	0.71	65,343
April 25, 2025	0.72	0.73	0.73	0.75	0.71	69,665
April 24, 2025	0.7	0.71	0.71	0.74	0.68	81,390
April 23, 2025	0.62	0.67	0.67	0.69	0.62	49,279
April 22, 2025	0.65	0.63	0.63	0.66	0.6	37,706
April 21, 2025	0.64	0.62	0.62	0.67	0.61	41,000
April 17, 2025	0.63	0.65	0.65	0.67	0.63	39,700
April 16, 2025	0.67	0.63	0.63	0.7	0.63	61,500
April 15, 2025	0.65	0.68	0.68	0.68	0.63	42,853
April 14, 2025	0.68	0.67	0.67	0.68	0.65	62,177
April 11, 2025	0.68	0.65	0.65	0.69	0.64	47,857
April 10, 2025	0.65	0.65	0.65	0.67	0.63	80,313
April 09, 2025	0.59	0.64	0.64	0.65	0.56	165,621
April 08, 2025	0.64	0.61	0.61	0.65	0.6	169,207
April 07, 2025	0.57	0.56	0.56	0.61	0.53	115,857
April 04, 2025	0.63	0.61	0.61	0.65	0.59	191,716
April 03, 2025	0.7	0.68	0.68	0.71	0.64	346,948
April 02, 2025	0.73	0.72	0.72	0.74	0.69	116,507
April 01, 2025	0.74	0.74	0.74	0.75	0.69	245,900
March 31, 2025	0.71	0.75	0.75	0.76	0.7	332,631
March 28, 2025	0.83	0.71	0.71	0.83	0.69	1.11M
March 27, 2025	1.03	0.95	0.95	1.03	0.94	185,428
March 26, 2025	1.03	1.02	1.02	1.03	0.97	63,466
March 25, 2025	0.96	1	1	1	0.88	299,716
March 24, 2025	1.14	1.03	1.03	1.15	1.01	424,902
March 21, 2025	1.13	1.08	1.08	1.15	1.04	213,711
March 20, 2025	1.11	1.13	1.13	1.19	1.07	313,921
March 19, 2025	1.1	1.11	1.11	1.18	1.02	633,064
March 18, 2025	0.82	1.09	1.09	1.29	0.82	3.11M
March 17, 2025	0.75	0.81	0.81	0.84	0.74	101,800
March 14, 2025	0.71	0.76	0.76	0.77	0.68	122,010
March 13, 2025	0.69	0.67	0.67	0.71	0.66	49,400
March 12, 2025	0.71	0.68	0.68	0.71	0.68	115,104
March 11, 2025	0.73	0.72	0.72	0.74	0.7	94,329
March 10, 2025	0.81	0.75	0.75	0.82	0.75	84,352
March 07, 2025	0.83	0.84	0.84	0.87	0.83	99,277
March 06, 2025	0.89	0.84	0.84	0.91	0.74	280,483
March 05, 2025	0.91	0.91	0.91	0.95	0.91	32,862
March 04, 2025	0.98	0.91	0.91	0.98	0.88	135,300
March 03, 2025	1.01	1	1	1.04	0.96	104,735
February 28, 2025	1.03	1	1	1.05	0.98	62,540
February 27, 2025	1.03	1.02	1.02	1.08	1	85,367
February 26, 2025	0.99	1	1	1.04	0.97	38,328
February 25, 2025	0.99	0.97	0.97	1.04	0.97	303,026
February 24, 2025	1.12	1	1	1.11	0.98	388,514
February 21, 2025	1.17	1.09	1.09	1.19	1.09	283,392

Actelis Networks, Inc. (ASNS) NASDAQ