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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	0.7	0.7	0.7	0.72	0.69	82,633
June 09, 2025	0.69	0.7	0.7	0.73	0.68	61,452
June 06, 2025	0.69	0.71	0.71	0.73	0.69	57,500
June 05, 2025	0.72	0.71	0.71	0.72	0.68	43,852
June 04, 2025	0.72	0.7	0.7	0.74	0.66	188,946
June 03, 2025	0.76	0.75	0.75	0.76	0.72	95,200
June 02, 2025	0.65	0.73	0.73	0.77	0.65	245,691
May 30, 2025	0.67	0.68	0.68	0.7	0.65	188,495
May 29, 2025	0.67	0.69	0.69	0.69	0.64	3.77M
May 28, 2025	0.67	0.75	0.75	0.77	0.67	1.11M
May 27, 2025	0.65	0.68	0.68	0.7	0.65	54,502
May 23, 2025	0.67	0.66	0.66	0.67	0.63	41,843
May 22, 2025	0.67	0.67	0.67	0.67	0.63	66,508
May 21, 2025	0.65	0.63	0.63	0.68	0.63	173,900
May 20, 2025	0.69	0.67	0.67	0.73	0.65	63,410
May 19, 2025	0.71	0.74	0.74	0.75	0.66	59,947
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

Actelis Networks, Inc. (ASNS) NASDAQ