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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.4	0.43	0.43	0.45	0.4	1.46M
September 04, 2025	0.45	0.4	0.4	0.48	0.39	2.6M
September 03, 2025	0.43	0.43	0.43	0.47	0.38	4.65M
September 02, 2025	0.6	0.46	0.46	0.63	0.36	150.58M
August 29, 2025	0.36	0.36	0.36	0.37	0.34	759,295
August 28, 2025	0.39	0.36	0.36	0.47	0.35	4.91M
August 27, 2025	0.38	0.39	0.39	0.39	0.38	234,729
August 26, 2025	0.46	0.39	0.39	0.47	0.38	885,700
August 25, 2025	0.48	0.47	0.47	0.49	0.47	207,541
August 22, 2025	0.47	0.48	0.48	0.48	0.47	245,400
August 21, 2025	0.47	0.47	0.47	0.49	0.46	137,724
August 20, 2025	0.47	0.47	0.47	0.48	0.45	251,804
August 19, 2025	0.49	0.48	0.48	0.49	0.47	439,836
August 18, 2025	0.49	0.49	0.49	0.5	0.48	97,900
August 15, 2025	0.56	0.51	0.51	0.59	0.47	1.31M
August 14, 2025	0.62	0.62	0.62	0.63	0.6	141,314
August 13, 2025	0.63	0.63	0.63	0.64	0.59	347,995
August 12, 2025	0.6	0.62	0.62	0.63	0.58	325,639
August 11, 2025	0.6	0.59	0.59	0.62	0.57	305,500
August 08, 2025	0.62	0.62	0.62	0.66	0.59	862,200
August 07, 2025	0.57	0.6	0.6	0.62	0.53	841,283
August 06, 2025	0.58	0.56	0.56	0.6	0.51	1.22M
August 05, 2025	0.54	0.55	0.55	0.63	0.53	2.45M
August 04, 2025	0.47	0.53	0.53	0.54	0.47	712,141
August 01, 2025	0.49	0.47	0.47	0.5	0.45	246,555
July 31, 2025	0.51	0.5	0.5	0.51	0.49	99,236
July 30, 2025	0.51	0.51	0.51	0.51	0.48	139,931
July 29, 2025	0.53	0.52	0.52	0.54	0.51	185,700
July 28, 2025	0.54	0.52	0.52	0.57	0.52	267,539
July 25, 2025	0.55	0.53	0.53	0.55	0.53	100,048
July 24, 2025	0.54	0.53	0.53	0.54	0.52	160,402
July 23, 2025	0.55	0.54	0.54	0.55	0.53	109,985
July 22, 2025	0.54	0.53	0.53	0.55	0.52	99,901
July 21, 2025	0.53	0.54	0.54	0.54	0.52	136,638
July 18, 2025	0.54	0.53	0.53	0.54	0.52	172,051
July 17, 2025	0.53	0.53	0.53	0.55	0.52	157,321
July 16, 2025	0.56	0.53	0.53	0.58	0.53	324,403
July 15, 2025	0.6	0.57	0.57	0.6	0.56	138,500
July 14, 2025	0.6	0.6	0.6	0.6	0.58	113,237
July 11, 2025	0.6	0.59	0.59	0.6	0.58	83,430
July 10, 2025	0.61	0.59	0.59	0.61	0.57	252,338
July 09, 2025	0.6	0.61	0.61	0.61	0.59	122,400
July 08, 2025	0.58	0.6	0.6	0.61	0.56	38,919
July 07, 2025	0.55	0.58	0.58	0.59	0.55	85,500
July 03, 2025	0.58	0.59	0.59	0.6	0.56	31,226
July 02, 2025	0.57	0.58	0.58	0.6	0.57	53,687
July 01, 2025	0.57	0.57	0.57	0.59	0.55	339,900
June 30, 2025	0.6	0.62	0.62	0.62	0.59	79,432
June 27, 2025	0.61	0.6	0.6	0.65	0.58	240,837
June 26, 2025	0.65	0.62	0.62	0.66	0.6	322,200
June 25, 2025	0.65	0.61	0.61	0.66	0.6	159,500
June 24, 2025	0.64	0.63	0.63	0.67	0.62	530,438
June 23, 2025	0.67	0.64	0.64	0.67	0.64	98,615
June 20, 2025	0.7	0.63	0.63	0.7	0.63	190,596
June 18, 2025	0.68	0.67	0.67	0.68	0.65	50,139
June 17, 2025	0.64	0.65	0.65	0.68	0.63	69,416
June 16, 2025	0.67	0.65	0.65	0.68	0.65	241,170
June 13, 2025	0.7	0.67	0.67	0.7	0.65	49,535
June 12, 2025	0.69	0.69	0.69	0.71	0.65	110,813
June 11, 2025	0.7	0.71	0.71	0.72	0.69	73,833

Actelis Networks, Inc. (ASNS) NASDAQ