Get the Stockscreener App
0.55
13.77%
-0.0878
After Hours:
.56
0.01
+1.82%
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 October 31, 2025, is $0.55.
- 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 $0.33 on October 01, 2025. Since then, Actelis Networks Inc's stock price has risen over 66.67% to $0.55 now.
- The 52-week high stock price for ASNS is $1.7799, representing a 223.62% increase from the current share price, occurred on January 06, 2025.
- The 52-week low stock price for ASNS is $0.33, indicating a -40.00% decrease from the current share price, occurred on October 01, 2025.
- The closing price of Actelis Networks Inc (ASNS) stock in the beginning of 2024 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 31, 2025 | $0.6497 | $0.54 | $0.1097 | 3,380,150.0 | -13.77% |
| Oct 30, 2025 | $0.75 | $0.55 | $0.20 | 3,445,012.0 | +9.91% |
| Oct 29, 2025 | $0.6656 | $0.5526 | $0.113 | 1,977,832.0 | -6.01% |
| Oct 28, 2025 | $0.6933 | $0.57 | $0.1233 | 6,224,404.0 | +7.08% |
| Oct 27, 2025 | $0.6267 | $0.533 | $0.0937 | 5,124,026.0 | +9.43% |
| Oct 24, 2025 | $0.6287 | $0.513 | $0.1157 | 14,469,845.0 | +3.52% |
| Oct 23, 2025 | $0.5148 | $0.44 | $0.0748 | 16,148,030.0 | +15.71% |
| Oct 22, 2025 | $0.4721 | $0.4216 | $0.0505 | 674,486.0 | -6.80% |
| Oct 21, 2025 | $0.5034 | $0.46 | $0.0434 | 528,892.0 | -1.67% |
| Oct 20, 2025 | $0.51 | $0.47 | $0.04 | 928,638.0 | -3.50% |
| Oct 17, 2025 | $0.5294 | $0.4811 | $0.0483 | 1,199,358.0 | -7.17% |
| Oct 16, 2025 | $0.58 | $0.53 | $0.05 | 882,545.0 | -8.71% |
| Oct 15, 2025 | $0.6186 | $0.5502 | $0.0684 | 1,211,523.0 | -1.53% |
| Oct 14, 2025 | $0.633 | $0.5769 | $0.0561 | 1,295,810.0 | -3.45% |
| Oct 13, 2025 | $0.63 | $0.53 | $0.10 | 2,073,890.0 | +19.84% |
| Oct 10, 2025 | $0.6532 | $0.5137 | $0.1395 | 2,444,932.0 | -14.09% |
| Oct 09, 2025 | $0.7211 | $0.5712 | $0.1499 | 3,911,589.0 | -14.06% |
| Oct 08, 2025 | $0.725 | $0.6506 | $0.0744 | 3,516,789.0 | +4.37% |
| Oct 07, 2025 | $0.86 | $0.5821 | $0.2779 | 21,155,369.0 | +2.15% |
| Oct 06, 2025 | $0.69 | $0.5835 | $0.1065 | 12,562,177.0 | +4.75% |
| Oct 03, 2025 | $0.78 | $0.5609 | $0.2191 | 349,609,419.0 | +68.84% |
| Oct 02, 2025 | $0.3863 | $0.3561 | $0.0302 | 11,826,870.0 | +8.19% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $0.86 | $0.33 | $0.53 | 483,007,731.0 | +48.89% |
| Sep, 2025 | $0.6279 | $0.355 | $0.2729 | 181,057,116.0 | +2.04% |
| Aug, 2025 | $0.66 | $0.3406 | $0.3194 | 16,058,714.0 | -27.74% |
| Jul, 2025 | $0.61 | $0.4805 | $0.1295 | 3,040,568.0 | -18.54% |
| Jun, 2025 | $0.77 | $0.58 | $0.19 | 2,931,307.0 | -9.55% |
| May, 2025 | $0.81 | $0.6299 | $0.1801 | 6,588,323.0 | -7.50% |
| Apr, 2025 | $0.7579 | $0.5285 | $0.2294 | 2,089,245.0 | -1.96% |
| Mar, 2025 | $1.29 | $0.6611 | $0.6289 | 7,654,862.0 | -24.73% |
| Feb, 2025 | $1.33 | $0.97 | $0.36 | 3,980,517.0 | -22.79% |
| Jan, 2025 | $1.78 | $1.23 | $0.5499 | 16,907,163.0 | -3.73% |
Actelis Networks Inc Stock (ASNS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.39 | $1.01 | $0.38 | 5,580,595.0 | +5.69% |
| Nov, 2024 | $1.44 | $1.15 | $0.29 | 3,340,182.0 | -3.91% |
| 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% |
3.01%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):