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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2025	86.53	85.8	85.8	86.53	85.8	965
November 10, 2025	89.89	88	88	89.89	88	190
November 07, 2025	81.83	81.61	81.61	81.83	81.61	720
November 06, 2025	84.59	82.71	82.71	84.67	82.71	3,476
November 05, 2025	82.75	83.76	83.76	83.76	82.68	340
November 04, 2025	83.63	86.04	86.04	86.04	83.49	1,210
November 03, 2025	93.42	87.75	87.75	93.42	87.75	1,061
October 31, 2025	99.73	98.65	98.65	99.73	98.65	669
October 30, 2025	102.74	97.9	97.9	102.74	95.97	13,354
October 29, 2025	101.82	101.82	101.82	101.82	101.82	700
October 28, 2025	105.94	105.94	105.94	105.94	105.94	1,163
October 27, 2025	105.48	105.6	105.6	105.6	104.48	548
October 24, 2025	100.34	100.34	100.34	100.34	100.34	160
October 23, 2025	99.78	99.78	99.78	99.78	99.78	0
October 22, 2025	96.67	96.08	96.08	96.67	95.74	594
October 21, 2025	98.12	98.12	98.12	98.12	98.12	190
October 20, 2025	101.16	101.58	101.58	101.58	101.16	118
October 17, 2025	93.55	90.9	90.9	93.56	90.9	3,810
October 16, 2025	102.3	98.71	98.71	102.3	98	2,377
October 15, 2025	109	105.64	105.64	109.62	104	4,656
October 14, 2025	103.78	101.88	101.88	104.22	101.88	2,406
October 13, 2025	103.7	103.76	103.76	104.34	100.9	1,913
October 10, 2025	114.78	114.78	114.78	114.78	114.78	364
October 09, 2025	119.7	118.78	118.78	119.7	118.78	637
October 08, 2025	116.02	117.04	117.04	117.04	116.02	486
October 07, 2025	120.76	121	121	121.24	120.06	3,995
October 06, 2025	122.88	122.22	122.22	122.88	122.08	198
October 03, 2025	120.52	120.52	120.52	120.52	120.52	626
October 02, 2025	117.68	118.84	118.84	118.84	117.68	180
October 01, 2025	115.02	115.02	115.02	115.02	115.02	226
September 30, 2025	107.64	107.64	107.64	107.64	107.64	46
September 29, 2025	108.78	111.54	111.54	111.54	108.78	1,190
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

21Shares Solana staking ETP (ASOL.SW) SIX