Get the Stockscreener App
6.045
1.31%
-0.075
Sendas Distribuidora S A Adr Stock (ASAI) Price History
The historical daily chart and data for Sendas Distribuidora S A Adr stock (ASAI), show that the latest closing stock price as of November 21, 2024, is $6.045.
- Sendas Distribuidora S A Adr all-time high stock price is $20.98, occurred on January 25, 2023.
- The lowest Sendas Distribuidora S A Adr stock price recorded was $5.73 on October 11, 2024. Since then, Sendas Distribuidora S A Adr's stock price has risen over 5.50% to $6.045 now.
- The 52-week high stock price for ASAI is $15.25, representing a 152.27% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for ASAI is $5.73, indicating a -5.21% decrease from the current share price, occurred on October 11, 2024.
- The closing price of Sendas Distribuidora S A Adr (ASAI) stock in the beginning of 2023 was $11.29. The stock closed the year at $18.31, a gain of over 62.18% for the year.
The table below shows more information about ASAI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2024 | $6.07 | $5.80 | $0.27 | 730,277.0 | -1.31% |
| Nov 20, 2024 | $6.25 | $6.01 | $0.24 | 347,667.0 | +0.33% |
| Nov 19, 2024 | $6.30 | $6.09 | $0.21 | 801,239.0 | -2.56% |
| Nov 18, 2024 | $6.26 | $6.07 | $0.195 | 351,936.0 | +1.29% |
| Nov 15, 2024 | $6.38 | $6.03 | $0.355 | 471,798.0 | +1.15% |
| Nov 14, 2024 | $6.23 | $6.04 | $0.195 | 563,837.0 | -0.81% |
| Nov 13, 2024 | $6.21 | $5.92 | $0.292 | 705,552.0 | -2.22% |
| Nov 12, 2024 | $6.33 | $6.17 | $0.16 | 577,142.0 | +2.27% |
| Nov 11, 2024 | $6.21 | $5.95 | $0.26 | 489,544.0 | +0.00% |
| Nov 08, 2024 | $6.29 | $5.99 | $0.30 | 406,255.0 | -2.84% |
| Nov 07, 2024 | $6.79 | $6.24 | $0.55 | 1,250,870.0 | -6.90% |
| Nov 06, 2024 | $6.99 | $6.48 | $0.505 | 468,553.0 | +0.59% |
| Nov 05, 2024 | $6.83 | $6.55 | $0.28 | 477,198.0 | -0.15% |
| Nov 04, 2024 | $6.78 | $6.51 | $0.27 | 742,835.0 | +7.11% |
| Nov 01, 2024 | $6.47 | $6.29 | $0.175 | 309,417.0 | -2.62% |
| Oct 31, 2024 | $6.64 | $6.46 | $0.185 | 296,064.0 | -2.26% |
| Oct 30, 2024 | $6.81 | $6.50 | $0.31 | 559,379.0 | +0.61% |
| Oct 29, 2024 | $6.74 | $6.54 | $0.20 | 582,132.0 | +0.61% |
| Oct 28, 2024 | $6.71 | $6.51 | $0.195 | 585,103.0 | +3.46% |
| Oct 25, 2024 | $6.59 | $6.34 | $0.25 | 500,556.0 | -3.35% |
| Oct 24, 2024 | $6.59 | $6.31 | $0.285 | 891,304.0 | +2.82% |
| Oct 23, 2024 | $6.53 | $6.26 | $0.27 | 469,592.0 | -0.31% |
| Oct 22, 2024 | $6.54 | $6.29 | $0.245 | 417,042.0 | +0.00% |
Sendas Distribuidora S A Adr Stock (ASAI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sendas Distribuidora S A Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ASAI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sendas Distribuidora S A Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sendas Distribuidora S A Adr Stock (ASAI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $6.99 | $5.80 | $1.19 | 8,694,120.0 | -7.08% |
| Oct, 2024 | $6.94 | $5.73 | $1.21 | 13,429,006.0 | -5.52% |
| Sep, 2024 | $9.15 | $6.70 | $2.45 | 11,840,682.0 | -17.90% |
| Aug, 2024 | $10.00 | $8.04 | $1.96 | 8,997,490.0 | -3.57% |
| Jul, 2024 | $10.78 | $8.36 | $2.42 | 6,914,193.0 | -6.56% |
| Jun, 2024 | $11.85 | $9.21 | $2.64 | 5,427,606.0 | -20.24% |
| May, 2024 | $13.62 | $11.60 | $2.02 | 4,742,774.0 | -8.41% |
| Apr, 2024 | $14.80 | $12.08 | $2.72 | 6,328,773.0 | -13.87% |
| Mar, 2024 | $15.25 | $13.96 | $1.29 | 4,744,120.0 | +3.94% |
| Feb, 2024 | $15.13 | $13.10 | $2.03 | 7,278,061.0 | +2.38% |
| Jan, 2024 | $15.05 | $12.94 | $2.11 | 8,416,106.0 | +0.51% |
Sendas Distribuidora S A Adr Stock (ASAI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $14.04 | $11.90 | $2.14 | 9,543,923.0 | +4.70% |
| Nov, 2023 | $14.22 | $10.66 | $3.56 | 12,748,901.0 | +22.00% |
| Oct, 2023 | $12.23 | $10.60 | $1.63 | 11,402,108.0 | -11.17% |
| Sep, 2023 | $13.37 | $11.18 | $2.19 | 13,538,251.0 | +4.01% |
| Aug, 2023 | $14.61 | $11.63 | $2.98 | 11,416,983.0 | -18.45% |
| Jul, 2023 | $14.76 | $12.55 | $2.21 | 11,452,068.0 | -0.35% |
| Jun, 2023 | $15.23 | $10.46 | $4.77 | 28,584,479.0 | +35.05% |
| May, 2023 | $12.41 | $10.44 | $1.97 | 14,674,629.0 | -13.04% |
| Apr, 2023 | $15.18 | $12.09 | $3.09 | 13,829,720.0 | -20.32% |
| Mar, 2023 | $17.93 | $13.85 | $4.08 | 14,508,950.0 | -11.95% |
| Feb, 2023 | $19.60 | $17.09 | $2.51 | 5,547,157.0 | -9.33% |
| Jan, 2023 | $20.98 | $16.90 | $4.08 | 4,439,952.0 | +5.35% |
Sendas Distribuidora S A Adr Stock (ASAI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $19.92 | $17.15 | $2.77 | 9,438,610.0 | -5.37% |
| Nov, 2022 | $20.53 | $17.11 | $3.42 | 8,941,355.0 | +1.57% |
| Oct, 2022 | $19.26 | $15.78 | $3.48 | 8,396,936.0 | +18.10% |
| Sep, 2022 | $18.62 | $16.10 | $2.52 | 6,510,608.0 | -8.46% |
| Aug, 2022 | $18.59 | $14.63 | $3.96 | 4,700,239.0 | +15.77% |
| Jul, 2022 | $15.72 | $12.92 | $2.80 | 3,921,177.0 | +11.99% |
| Jun, 2022 | $16.86 | $13.16 | $3.70 | 6,698,141.0 | -17.74% |
| May, 2022 | $16.95 | $14.02 | $2.93 | 7,716,504.0 | +6.03% |
| Apr, 2022 | $18.34 | $15.50 | $2.84 | 4,686,346.0 | -9.31% |
| Mar, 2022 | $17.38 | $11.85 | $5.53 | 4,053,732.0 | +31.65% |
| Feb, 2022 | $13.39 | $11.37 | $2.02 | 3,070,702.0 | +9.21% |
| Jan, 2022 | $12.02 | $9.73 | $2.29 | 4,060,699.0 | +0.84% |
0.16%
1.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):