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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 31, 2025	0.63	0.55	0.55	0.65	0.54	3.37M
October 30, 2025	0.55	0.64	0.64	0.75	0.55	3.46M
October 29, 2025	0.62	0.58	0.58	0.67	0.56	1.9M
October 28, 2025	0.59	0.62	0.62	0.69	0.57	6.29M
October 27, 2025	0.55	0.58	0.58	0.63	0.53	5.21M
October 24, 2025	0.63	0.53	0.53	0.63	0.51	14.68M
October 23, 2025	0.44	0.51	0.51	0.51	0.44	19.48M
October 22, 2025	0.46	0.44	0.44	0.47	0.42	677,500
October 21, 2025	0.47	0.47	0.47	0.5	0.46	513,652
October 20, 2025	0.51	0.48	0.48	0.51	0.47	933,612
October 17, 2025	0.51	0.5	0.5	0.53	0.48	1.2M
October 16, 2025	0.56	0.54	0.54	0.58	0.53	919,548
October 15, 2025	0.61	0.59	0.59	0.62	0.55	1.23M
October 14, 2025	0.61	0.6	0.6	0.63	0.58	1.31M
October 13, 2025	0.53	0.62	0.62	0.63	0.53	2.09M
October 10, 2025	0.63	0.52	0.52	0.65	0.51	2.41M
October 09, 2025	0.67	0.6	0.6	0.72	0.57	3.94M
October 08, 2025	0.67	0.7	0.7	0.73	0.65	3.58M
October 07, 2025	0.63	0.67	0.67	0.86	0.58	21.28M
October 06, 2025	0.59	0.65	0.65	0.69	0.58	12.79M
October 03, 2025	0.67	0.62	0.62	0.76	0.57	348.68M
October 02, 2025	0.37	0.37	0.37	0.39	0.36	39.53M
October 01, 2025	0.39	0.34	0.34	0.42	0.33	15.02M
September 30, 2025	0.38	0.37	0.37	0.39	0.36	758,133
September 29, 2025	0.39	0.4	0.4	0.4	0.38	288,121
September 26, 2025	0.4	0.39	0.39	0.4	0.37	374,000
September 25, 2025	0.4	0.39	0.39	0.4	0.38	303,000
September 24, 2025	0.4	0.4	0.4	0.41	0.39	228,700
September 23, 2025	0.4	0.4	0.4	0.42	0.36	613,400
September 22, 2025	0.41	0.42	0.42	0.42	0.4	558,100
September 19, 2025	0.42	0.42	0.42	0.44	0.4	6.88M
September 18, 2025	0.42	0.42	0.42	0.44	0.4	415,210
September 17, 2025	0.42	0.44	0.44	0.44	0.41	355,300
September 16, 2025	0.42	0.43	0.43	0.44	0.41	455,114
September 15, 2025	0.43	0.43	0.43	0.44	0.41	662,400
September 12, 2025	0.44	0.44	0.44	0.46	0.42	617,161
September 11, 2025	0.47	0.44	0.44	0.52	0.43	6.15M
September 10, 2025	0.43	0.43	0.43	0.47	0.42	693,416
September 09, 2025	0.44	0.45	0.45	0.48	0.43	1.2M
September 08, 2025	0.42	0.47	0.47	0.48	0.42	1.63M
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

Actelis Networks, Inc. (ASNS) NASDAQ