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 August 01, 2025, is $0.47.
  • 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 30.63% to $0.47 now.
  • The 52-week high stock price for ASNS is $1.8563, representing a 294.96% increase from the current share price, occurred on August 30, 2024.
  • The 52-week low stock price for ASNS is $0.45, indicating a -4.26% decrease from the current share price, occurred on August 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $0.50 $0.45 $0.05 245,736.0 -6.19%
Jul 31, 2025 $0.514 $0.49 $0.024 99,234.0 -1.76%
Jul 30, 2025 $0.5103 $0.4805 $0.0298 135,892.0 -1.16%
Jul 29, 2025 $0.5364 $0.51 $0.0264 183,829.0 -1.58%
Jul 28, 2025 $0.5716 $0.5218 $0.0498 266,910.0 -1.30%
Jul 25, 2025 $0.549 $0.525 $0.024 100,028.0 +1.14%
Jul 24, 2025 $0.538 $0.521 $0.017 159,521.0 -2.74%
Jul 23, 2025 $0.54 $0.5317 $0.0083 22,115.0 +1.31%
Jul 22, 2025 $0.5485 $0.5172 $0.0313 94,475.0 -1.28%
Jul 21, 2025 $0.54 $0.5211 $0.0189 136,319.0 +2.45%
Jul 18, 2025 $0.54 $0.515 $0.025 169,649.0 -0.62%
Jul 17, 2025 $0.5497 $0.521 $0.0287 153,953.0 +0.06%
Jul 16, 2025 $0.58 $0.525 $0.055 314,129.0 -6.62%
Jul 15, 2025 $0.60 $0.56 $0.04 137,184.0 -5.40%
Jul 14, 2025 $0.60 $0.58 $0.02 113,115.0 +2.01%
Jul 11, 2025 $0.60 $0.5801 $0.0199 76,890.0 -0.32%
Jul 10, 2025 $0.61 $0.5745 $0.0355 252,339.0 -2.67%
Jul 09, 2025 $0.607 $0.586 $0.021 114,750.0 +1.88%
Jul 08, 2025 $0.607 $0.565 $0.042 37,911.0 +2.76%
Jul 07, 2025 $0.589 $0.5525 $0.0365 82,858.0 -2.03%
Jul 03, 2025 $0.5975 $0.5629 $0.0346 31,226.0 +1.81%

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
Aug, 2025 $0.50 $0.45 $0.05 245,736.0 +0.00%
Jul, 2025 $0.61 $0.45 $0.16 3,286,304.0 -23.58%
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%
$106.68
price down icon 3.09%
$52.46
price down icon 1.34%
$88.63
price down icon 4.53%
$335.24
price down icon 1.11%
communication_equipment NOK
$4.05
price down icon 0.74%
$7.25
price up icon 0.42%
Cap:     |  Volume (24h):