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
16th Dec 2025 (Tue) 1.90 1.90 1.54 1.54 2,411,778
15th Dec 2025 (Mon) 1.90 1.90 1.52 1.54 57,420
12th Dec 2025 (Fri) 2.63 2.65 2.42 2.46 13,503
11th Dec 2025 (Thu) 2.87 2.87 2.63 2.66 23,100
10th Dec 2025 (Wed) 2.94 3.07 2.72 2.94 28,038
9th Dec 2025 (Tue) 2.61 3.10 2.60 3.05 42,821
8th Dec 2025 (Mon) 2.79 2.85 2.71 2.80 105,109
5th Dec 2025 (Fri) 3.11 3.12 2.66 2.72 16,494
4th Dec 2025 (Thu) 2.89 3.08 2.88 3.17 10,343
3rd Dec 2025 (Wed) 2.97 2.97 2.91 2.89 1,945
2nd Dec 2025 (Tue) 3.13 3.13 2.89 2.92 7,715
1st Dec 2025 (Mon) 3.11 3.11 3.00 3.11 2,262
28th Nov 2025 (Fri) 3.07 3.11 3.07 3.1025 2,687
27th Nov 2025 (Thu) 2.95 2.95 2.82 2.93 1,998
26th Nov 2025 (Wed) 2.95 2.95 2.82 2.93 1,096
25th Nov 2025 (Tue) 2.77 2.77 2.74 2.80 2,670
24th Nov 2025 (Mon) 3.02 3.02 2.70 2.74 7,136
21st Nov 2025 (Fri) 3.12 3.16 3.00 3.13 1,614
20th Nov 2025 (Thu) 3.38 3.38 3.38 3.31 3,685
19th Nov 2025 (Wed) 3.20 3.55 3.20 3.31 6,261
18th Nov 2025 (Tue) 3.21 3.38 2.90 3.15 8,424
17th Nov 2025 (Mon) 0.4197 0.4197 0.32 0.3217 117,075
14th Nov 2025 (Fri) 0.3954 0.424 0.39 0.3924 194,790
13th Nov 2025 (Thu) 0.465 0.5099 0.413 0.4292 89,596
12th Nov 2025 (Wed) 0.4154 0.54 0.413 0.4965 441,235
11th Nov 2025 (Tue) 0.4183 0.4315 0.384 0.405 37,212
10th Nov 2025 (Mon) 0.4302 0.434 0.4131 0.4212 16,956
7th Nov 2025 (Fri) 0.4058 0.4442 0.4038 0.441 41,712
6th Nov 2025 (Thu) 0.4809 0.4917 0.4102 0.4154 137,694
5th Nov 2025 (Wed) 0.464 0.4956 0.4621 0.4916 20,256
4th Nov 2025 (Tue) 0.5297 0.5297 0.4997 0.4997 0
3rd Nov 2025 (Mon) 0.5297 0.5297 0.4839 0.4997 148,909
31st Oct 2025 (Fri) 0.6435 0.6435 0.5401 0.55 286,886
30th Oct 2025 (Thu) 0.5719 0.75 0.57 0.6378 262,597
29th Oct 2025 (Wed) 0.6413 0.66 0.5537 0.5803 94,591
28th Oct 2025 (Tue) 0.5842 0.6933 0.5766 0.6174 419,643
27th Oct 2025 (Mon) 0.544 0.6266 0.544 0.5766 356,077
24th Oct 2025 (Fri) 0.62 0.62 0.515 0.5269 1,112,022
23rd Oct 2025 (Thu) 0.4508 0.5148 0.4503 0.509 2,004,088
22nd Oct 2025 (Wed) 0.461 0.47 0.425 0.4399 58,006
21st Oct 2025 (Tue) 0.476 0.4918 0.4601 0.472 28,468
20th Oct 2025 (Mon) 0.501 0.5099 0.4702 0.48 40,822
17th Oct 2025 (Fri) 0.5122 0.513 0.4811 0.4974 41,853
16th Oct 2025 (Thu) 0.57 0.5745 0.53 0.5358 21,954
FTSE 100 Latest
Value9,703.08
Change-48.23