Get the Stockscreener App
0.521
1.96%
+0.01
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 May 17, 2024, is $0.521.
- 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 $0.4546 on May 13, 2024. Since then, Actelis Networks Inc's stock price has risen over 14.61% to $0.521 now.
- The 52-week high stock price for ASNS is $3.81, representing a 631.29% increase from the current share price, occurred on July 12, 2023.
- The 52-week low stock price for ASNS is $0.4546, indicating a -12.74% decrease from the current share price, occurred on May 13, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $0.54 | $0.50 | $0.04 | 25,903.0 | +1.96% |
| May 16, 2024 | $0.57 | $0.511 | $0.059 | 17,940.0 | -6.44% |
| May 15, 2024 | $0.5505 | $0.5009 | $0.0496 | 63,880.0 | -0.87% |
| May 14, 2024 | $0.5671 | $0.4996 | $0.0675 | 71,418.0 | +2.06% |
| May 13, 2024 | $0.5803 | $0.4546 | $0.1257 | 119,249.0 | -4.02% |
| May 10, 2024 | $0.60 | $0.535 | $0.065 | 113,027.0 | -1.32% |
| May 09, 2024 | $0.628 | $0.53 | $0.098 | 98,931.0 | -1.72% |
| May 08, 2024 | $0.6239 | $0.5775 | $0.0464 | 72,013.0 | -2.67% |
| May 07, 2024 | $0.6273 | $0.58 | $0.0473 | 39,198.0 | -2.65% |
| May 06, 2024 | $0.6703 | $0.5855 | $0.0848 | 210,101.0 | -2.69% |
| May 03, 2024 | $0.68 | $0.57 | $0.11 | 210,858.0 | +4.83% |
| May 02, 2024 | $0.8295 | $0.56 | $0.2695 | 3,817,159.0 | -24.04% |
| May 01, 2024 | $0.7899 | $0.7101 | $0.0798 | 1,379.0 | +1.28% |
| Apr 30, 2024 | $0.7799 | $0.69 | $0.0899 | 4,189.0 | +3.99% |
| Apr 29, 2024 | $0.77 | $0.75 | $0.02 | 4,576.0 | -3.85% |
| Apr 26, 2024 | $0.79 | $0.74 | $0.05 | 9,595.0 | +4.00% |
| Apr 25, 2024 | $0.75 | $0.74 | $0.01 | 1,878.0 | -5.78% |
| Apr 24, 2024 | $0.7998 | $0.72 | $0.0798 | 2,463.0 | +2.66% |
| Apr 23, 2024 | $0.8299 | $0.74 | $0.0899 | 2,446.0 | +6.19% |
| Apr 22, 2024 | $0.8293 | $0.7152 | $0.1141 | 7,517.0 | -9.15% |
| Apr 19, 2024 | $0.83 | $0.7102 | $0.1198 | 18,407.0 | +18.17% |
| Apr 18, 2024 | $0.70 | $0.6702 | $0.0298 | 3,631.0 | +1.33% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $0.8295 | $0.4546 | $0.3749 | 4,886,959.0 | -33.20% |
| 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% |
2.23%
0.71%
Cap:
|
Volume (24h):