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
3rd Apr 2026 (Fri) 0.3539 0.3843 0.3539 0.3559 84,083
2nd Apr 2026 (Thu) 0.3539 0.3843 0.3539 0.3559 84,083
1st Apr 2026 (Wed) 0.3515 0.39 0.342 0.3586 79,469
31st Mar 2026 (Tue) 0.342 0.3725 0.3233 0.367 83,233
30th Mar 2026 (Mon) 0.3455 0.385 0.3267 0.3511 120,519
27th Mar 2026 (Fri) 0.3701 0.3799 0.3401 0.3595 124,527
26th Mar 2026 (Thu) 0.3923 0.4281 0.3611 0.3844 189,326
25th Mar 2026 (Wed) 0.3805 0.43 0.3805 0.4021 220,535
24th Mar 2026 (Tue) 0.4921 0.4971 0.3651 0.3761 1,665,727
23rd Mar 2026 (Mon) 0.2979 0.4475 0.2979 0.43 925,109
20th Mar 2026 (Fri) 0.29 0.3269 0.2653 0.3081 361,792
19th Mar 2026 (Thu) 0.2871 0.3375 0.2799 0.2902 4,176,042
18th Mar 2026 (Wed) 0.3194 0.32 0.2637 0.2712 704,931
17th Mar 2026 (Tue) 0.3323 0.3375 0.2981 0.33 272,775
16th Mar 2026 (Mon) 0.393 0.4022 0.3305 0.35 305,363
13th Mar 2026 (Fri) 0.425 0.4415 0.385 0.4036 435,880
12th Mar 2026 (Thu) 0.4803 0.498 0.425 0.4538 797,715
11th Mar 2026 (Wed) 0.466 0.68 0.4272 0.555 20,770,309
10th Mar 2026 (Tue) 0.343 0.426 0.3353 0.3761 371,377
9th Mar 2026 (Mon) 0.3231 0.498 0.3141 0.3983 1,362,410
6th Mar 2026 (Fri) 0.35 0.353 0.3178 0.3209 674,303
5th Mar 2026 (Thu) 0.3866 0.4464 0.3277 0.394 3,330,137
4th Mar 2026 (Wed) 0.4132 0.7252 0.3981 0.5393 95,568,429
3rd Mar 2026 (Tue) 0.19 0.193 0.1806 0.1882 75,396
2nd Mar 2026 (Mon) 0.1799 0.1914 0.17 0.1886 64,933
27th Feb 2026 (Fri) 0.1889 0.1889 0.1801 0.185 23,304
26th Feb 2026 (Thu) 0.1819 0.1901 0.1819 0.183 15,154
25th Feb 2026 (Wed) 0.2006 0.203 0.2006 0.203 0
24th Feb 2026 (Tue) 0.2006 0.2006 0.1903 0.1903 0
23rd Feb 2026 (Mon) 0.2006 0.2006 0.185 0.1903 22,958
20th Feb 2026 (Fri) 0.2157 0.2157 0.2014 0.2002 29,389
19th Feb 2026 (Thu) 0.2218 0.2251 0.2168 0.22 14,736
18th Feb 2026 (Wed) 0.214 0.222 0.214 0.22 2,585
17th Feb 2026 (Tue) 0.2302 0.2302 0.205 0.215 21,375
16th Feb 2026 (Mon) 0.2311 0.2471 0.2307 0.2317 8,794
13th Feb 2026 (Fri) 0.2311 0.2471 0.2307 0.2317 8,794
12th Feb 2026 (Thu) 0.2367 0.2367 0.2229 0.23 30,815
11th Feb 2026 (Wed) 0.269 0.269 0.2215 0.234 55,050
10th Feb 2026 (Tue) 0.313 0.3132 0.2579 0.267 98,322
9th Feb 2026 (Mon) 0.38 0.38 0.3069 0.3087 230,782
6th Feb 2026 (Fri) 0.4404 0.4578 0.4339 0.45 47,195
FTSE 100 Latest
Value10,436.29
Change71.50