Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Actelis Network (ASNS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.4299 0.4408 0.405 0.417 796,707
18th Sep 2025 (Thu) 0.4242 0.428 0.405 0.4195 17,444
17th Sep 2025 (Wed) 0.43 0.437 0.4207 0.4364 18,028
16th Sep 2025 (Tue) 0.427 0.4315 0.41 0.4282 30,083
15th Sep 2025 (Mon) 0.4233 0.426 0.41 0.4268 68,163
12th Sep 2025 (Fri) 0.4504 0.4504 0.425 0.4356 31,512
11th Sep 2025 (Thu) 0.4591 0.5118 0.426 0.4425 455,517
10th Sep 2025 (Wed) 0.4369 0.47 0.4203 0.4298 68,001
9th Sep 2025 (Tue) 0.4403 0.4775 0.4403 0.4475 75,228
8th Sep 2025 (Mon) 0.4299 0.4793 0.4242 0.4661 133,221
5th Sep 2025 (Fri) 0.4047 0.4493 0.404 0.4349 93,637
4th Sep 2025 (Thu) 0.4416 0.475 0.39 0.4041 244,824
3rd Sep 2025 (Wed) 0.4237 0.4699 0.385 0.4322 411,010
2nd Sep 2025 (Tue) 0.6035 0.6247 0.37 0.4568 10,809,549
1st Sep 2025 (Mon) 0.3574 0.374 0.342 0.362 44,298
29th Aug 2025 (Fri) 0.3574 0.374 0.342 0.362 44,298
28th Aug 2025 (Thu) 0.398 0.4585 0.3517 0.3626 230,322
27th Aug 2025 (Wed) 0.3836 0.3893 0.38 0.3863 30,212
26th Aug 2025 (Tue) 0.4551 0.4606 0.38 0.39 70,172
25th Aug 2025 (Mon) 0.4721 0.48 0.465 0.465 16,543
22nd Aug 2025 (Fri) 0.472 0.4819 0.472 0.48 1,188
21st Aug 2025 (Thu) 0.465 0.4739 0.465 0.47 3,832
20th Aug 2025 (Wed) 0.4756 0.48 0.453 0.47 39,228
19th Aug 2025 (Tue) 0.494 0.494 0.4681 0.4751 17,800
18th Aug 2025 (Mon) 0.496 0.496 0.493 0.4901 780
15th Aug 2025 (Fri) 0.5406 0.5406 0.4743 0.5051 71,623
14th Aug 2025 (Thu) 0.601 0.6236 0.60 0.6155 10,506
13th Aug 2025 (Wed) 0.6332 0.635 0.60 0.629 24,291
12th Aug 2025 (Tue) 0.5888 0.629 0.585 0.615 16,604
11th Aug 2025 (Mon) 0.60 0.6077 0.5701 0.592 23,044
8th Aug 2025 (Fri) 0.6145 0.66 0.60 0.615 72,778
7th Aug 2025 (Thu) 0.56 0.6094 0.53 0.60 66,969
6th Aug 2025 (Wed) 0.585 0.585 0.5102 0.5553 101,459
5th Aug 2025 (Tue) 0.5575 0.63 0.53 0.549 281,214
4th Aug 2025 (Mon) 0.48 0.5399 0.4711 0.5299 28,720
1st Aug 2025 (Fri) 0.4827 0.49 0.45 0.47 28,383
31st Jul 2025 (Thu) 0.50 0.509 0.49 0.501 7,842
30th Jul 2025 (Wed) 0.5025 0.5083 0.49 0.51 15,894
29th Jul 2025 (Tue) 0.521 0.53 0.51 0.516 16,791
28th Jul 2025 (Mon) 0.532 0.542 0.5218 0.5243 55,399
25th Jul 2025 (Fri) 0.53 0.534 0.525 0.5312 7,183
24th Jul 2025 (Thu) 0.5215 0.5365 0.521 0.5252 19,866
23rd Jul 2025 (Wed) 0.531 0.54 0.53 0.54 9,783
22nd Jul 2025 (Tue) 0.5227 0.5363 0.521 0.533 9,342
FTSE 100 Latest
Value9,226.68
Change10.01