21Shares Solana staking ETP - ASOL.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	103.34	102.54	102.54	103.36	102	580
September 25, 2025	106.16	106.16	106.16	106.16	105.16	1,234
September 24, 2025	109.66	111.32	111.32	111.32	109.66	76
September 23, 2025	114.18	114.18	114.18	114.18	114.18	48
September 22, 2025	117.68	115.16	115.16	117.68	115.08	1,334
September 19, 2025	127.38	127.22	127.22	127.38	127.22	1,319
September 18, 2025	127.88	128.58	128.58	129.22	127.58	1,089
September 17, 2025	120.6	120.6	120.6	120.6	120.6	0
September 16, 2025	122.42	120.6	120.6	122.42	120.6	1,295
September 15, 2025	122.02	123.22	123.22	123.22	122.02	221
September 12, 2025	123.68	124.64	124.64	125	123.68	1,034
September 11, 2025	117.56	118.5	118.5	118.5	117.56	612
September 10, 2025	114.94	116.4	116.4	117.5	114.94	285
September 09, 2025	112.66	112.66	112.66	112.66	112.66	28
September 08, 2025	112.02	112.02	112.02	112.02	112.02	820
September 05, 2025	106.18	106.08	106.08	106.18	106.08	600
September 04, 2025	109.62	108.02	108.02	109.76	108.02	265
September 03, 2025	111.72	111.72	111.72	111.72	111.72	1,172
September 02, 2025	108.02	108.02	108.02	108.02	108.02	300
September 01, 2025	106.34	106.34	106.34	106.34	106.34	64
August 29, 2025	110	110.08	110.08	110.16	108.96	550
August 28, 2025	111.72	113	113	113	111.72	266
August 27, 2025	106.32	109.8	109.8	109.8	106.32	1,312
August 26, 2025	99.8	99.95	99.95	99.95	98.87	1,321
August 25, 2025	106.2	104.08	104.08	106.2	103.22	4,045
August 22, 2025	97.96	100.52	100.52	100.52	96.8	883
August 21, 2025	97.25	97.25	97.25	97.25	97.25	0
August 19, 2025	95.3	94.36	94.36	95.3	94.3	1,442
August 18, 2025	95.81	95.38	95.38	96.19	95.38	219
August 15, 2025	104.28	101.02	101.02	104.28	101.02	1,170
August 14, 2025	109.78	102.54	102.54	109.88	102.54	1,512
August 13, 2025	103.7	102.92	102.92	108	102.92	1,201
August 12, 2025	92.8	94.14	94.14	94.14	92.75	363
August 11, 2025	96	95.07	95.07	96	95.07	240
August 08, 2025	94	92.98	92.98	94	92.98	220
August 07, 2025	90.72	91.49	91.49	91.49	90.72	213
August 06, 2025	88.44	88.44	88.44	88.44	88.44	0
August 05, 2025	88.84	87.27	87.27	88.84	87.27	640
August 04, 2025	85.84	87.7	87.7	88.16	85.84	1,300
July 31, 2025	96.16	93.95	93.95	96.4	93.95	805
July 30, 2025	95	93.51	93.51	95.45	93.5	855
July 29, 2025	95.15	95.15	95.15	95.15	95.15	0
July 28, 2025	100.38	99.5	99.5	100.56	99.5	386
July 25, 2025	93.15	94.39	94.39	94.39	92.85	99
July 24, 2025	97.26	97.26	97.26	97.26	97.26	335
July 23, 2025	104.18	99.35	99.35	104.18	99.15	4,799
July 22, 2025	105.02	104.04	104.04	105.02	102.58	213
July 21, 2025	99.55	102.1	102.1	102.1	99.55	2,640
July 18, 2025	95.72	92.3	92.3	95.72	92.3	372
July 17, 2025	91.44	92.75	92.75	92.9	90.73	433
July 16, 2025	87.35	87.35	87.35	87.35	87.35	10
July 15, 2025	83.86	83.86	83.86	83.86	83.86	0
July 14, 2025	86.46	87.08	87.08	87.61	86.46	353
July 11, 2025	85.76	87.5	87.5	87.65	85.24	1,001
July 10, 2025	81.72	81.72	81.72	81.72	81.72	42
July 09, 2025	80.11	80.11	80.11	80.11	80.11	0
July 08, 2025	78.4	78.4	78.4	78.4	78.4	0
July 07, 2025	78.7	78.7	78.7	78.7	78.7	279
July 04, 2025	76.6	76.6	76.6	76.6	76.6	0
July 03, 2025	80.41	79.84	79.84	80.41	79.84	1,100

21Shares Solana staking ETP (ASOL.SW) SIX