loading

Actelis Networks Inc Stock (ASNS) Price History

The historical daily chart and data for Actelis Networks Inc stock (ASNS), show that the latest closing stock price as of November 27, 2024, is $1.27.
  • Actelis Networks Inc all-time high stock price is $16.71, occurred on August 05, 2022.
  • The lowest Actelis Networks Inc stock price recorded was $0.3598 on May 24, 2024. Since then, Actelis Networks Inc's stock price has risen over 252.97% to $1.27 now.
  • The 52-week high stock price for ASNS is $4.60, representing a 262.20% increase from the current share price, occurred on June 05, 2024.
  • The 52-week low stock price for ASNS is $0.3598, indicating a -71.67% decrease from the current share price, occurred on May 24, 2024.
  • The closing price of Actelis Networks Inc (ASNS) stock in the beginning of 2023 was $15.70. The stock closed the year at $4.772, a loss of over -69.61% for the year.
The table below shows more information about ASNS historical price data:
Date High Low High - Low Volume % Change
Nov 27, 2024 $1.32 $1.19 $0.13 84,654.0 +3.25%
Nov 26, 2024 $1.27 $1.20 $0.0699 72,278.0 -3.91%
Nov 25, 2024 $1.35 $1.20 $0.15 1,286,870.0 +5.79%
Nov 22, 2024 $1.23 $1.17 $0.06 63,489.0 +1.68%
Nov 21, 2024 $1.22 $1.17 $0.0541 63,499.0 +0.00%
Nov 20, 2024 $1.21 $1.15 $0.06 100,955.0 -1.65%
Nov 19, 2024 $1.23 $1.15 $0.08 97,674.0 +2.54%
Nov 18, 2024 $1.29 $1.15 $0.1398 291,017.0 -7.09%
Nov 15, 2024 $1.35 $1.23 $0.12 308,181.0 -4.51%
Nov 14, 2024 $1.40 $1.28 $0.12 199,064.0 -2.92%
Nov 13, 2024 $1.39 $1.35 $0.04 47,919.0 -0.72%
Nov 12, 2024 $1.39 $1.35 $0.04 48,387.0 -0.72%
Nov 11, 2024 $1.44 $1.36 $0.08 84,643.0 -2.11%
Nov 08, 2024 $1.42 $1.33 $0.09 141,129.0 +4.41%
Nov 07, 2024 $1.38 $1.33 $0.05 58,354.0 +0.00%
Nov 06, 2024 $1.40 $1.29 $0.11 147,680.0 +2.26%
Nov 05, 2024 $1.37 $1.31 $0.06 46,542.0 -1.48%
Nov 04, 2024 $1.36 $1.30 $0.065 107,473.0 +3.85%
Nov 01, 2024 $1.32 $1.28 $0.035 56,543.0 +1.56%
Oct 31, 2024 $1.30 $1.24 $0.065 154,084.0 -0.78%
Oct 30, 2024 $1.35 $1.29 $0.06 124,435.0 -2.27%
Oct 29, 2024 $1.34 $1.30 $0.035 83,050.0 -1.49%

Actelis Networks Inc Stock (ASNS) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Actelis Networks Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ASNS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Actelis Networks Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Actelis Networks Inc Stock (ASNS) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $1.44 $1.15 $0.29 3,391,005.0 -0.78%
Oct, 2024 $1.46 $1.24 $0.2251 6,159,080.0 -11.72%
Sep, 2024 $1.83 $1.33 $0.50 26,110,218.0 -15.70%
Aug, 2024 $1.86 $1.15 $0.7063 30,660,704.0 +13.91%
Jul, 2024 $2.31 $1.32 $0.99 43,652,395.0 -34.63%
Jun, 2024 $4.60 $0.4365 $4.16 242,040,044.0 +429.82%
May, 2024 $0.8295 $0.3598 $0.4697 19,525,808.0 -44.10%
Apr, 2024 $1.12 $0.62 $0.50 314,493.0 -24.28%
Mar, 2024 $1.16 $0.9513 $0.2087 207,547.0 -5.50%
Feb, 2024 $1.21 $1.08 $0.13 293,740.0 -3.54%
Jan, 2024 $1.34 $1.07 $0.2655 1,884,463.0 +0.89%

Actelis Networks Inc Stock (ASNS) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $1.60 $1.05 $0.55 2,637,370.0 -12.50%
Nov, 2023 $1.56 $1.05 $0.5087 968,272.0 +9.40%
Oct, 2023 $1.69 $1.03 $0.66 1,500,897.0 +6.36%
Sep, 2023 $1.85 $1.02 $0.83 5,095,765.0 -11.29%
Aug, 2023 $2.68 $1.06 $1.62 11,451,214.0 -48.97%
Jul, 2023 $3.81 $2.04 $1.77 591,888.0 -23.58%
Jun, 2023 $3.65 $2.54 $1.11 408,700.0 +25.69%
May, 2023 $11.26 $2.51 $8.75 14,993,603.0 -26.45%
Apr, 2023 $5.40 $2.63 $2.77 735,945.8 +7.37%
Mar, 2023 $6.00 $3.00 $3.00 145,187.3 -33.26%
Feb, 2023 $6.75 $3.71 $3.04 108,410.9 -14.27%
Jan, 2023 $6.90 $4.41 $2.49 54,613.8 +17.35%

Actelis Networks Inc Stock (ASNS) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $6.30 $4.00 $2.30 51,543.0 -17.43%
Nov, 2022 $8.37 $5.00 $3.36 83,475.7 -12.91%
Oct, 2022 $9.90 $6.30 $3.60 46,960.6 -24.17%
Sep, 2022 $13.60 $7.80 $5.80 74,263.7 -32.68%
Aug, 2022 $16.71 $11.20 $5.51 379,810.1 +0.00%
$25.03
price up icon 0.64%
$69.17
price down icon 2.38%
$36.07
price up icon 0.14%
$405.75
price up icon 0.82%
communication_equipment UI
$352.51
price down icon 1.12%
communication_equipment NOK
$4.19
price up icon 0.24%
Cap:     |  Volume (24h):