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
6th Feb 2026 (Fri) 0.4404 0.4578 0.4339 0.45 47,195
5th Feb 2026 (Thu) 0.4612 0.4658 0.4255 0.4362 22,791
4th Feb 2026 (Wed) 0.46 0.4921 0.4528 0.478 13,395
3rd Feb 2026 (Tue) 0.466 0.4969 0.4552 0.4838 17,526
2nd Feb 2026 (Mon) 0.4388 0.4804 0.4388 0.47 39,737
30th Jan 2026 (Fri) 0.453 0.4796 0.4489 0.4652 46,341
29th Jan 2026 (Thu) 0.4783 0.485 0.3821 0.4793 1,030,315
28th Jan 2026 (Wed) 0.506 0.506 0.4601 0.51 30,537
27th Jan 2026 (Tue) 0.4555 0.5216 0.4501 0.51 36,968
26th Jan 2026 (Mon) 0.4678 0.4678 0.4469 0.46 10,086
23rd Jan 2026 (Fri) 0.4449 0.4755 0.43 0.475 32,757
22nd Jan 2026 (Thu) 0.4403 0.4694 0.44 0.4597 27,203
21st Jan 2026 (Wed) 0.4433 0.45 0.4301 0.439 23,946
20th Jan 2026 (Tue) 0.45 0.4584 0.425 0.4361 27,245
19th Jan 2026 (Mon) 0.4586 0.4825 0.44 0.472 45,565
16th Jan 2026 (Fri) 0.4586 0.4825 0.44 0.472 45,565
15th Jan 2026 (Thu) 0.4898 0.5062 0.4385 0.4787 553,660
14th Jan 2026 (Wed) 0.4215 0.4385 0.4202 0.4373 18,109
13th Jan 2026 (Tue) 0.47 0.488 0.4178 0.4656 69,541
12th Jan 2026 (Mon) 0.4798 0.4906 0.4503 0.4656 43,860
9th Jan 2026 (Fri) 0.50 0.5129 0.4812 0.4852 23,112
8th Jan 2026 (Thu) 0.529 0.5305 0.4951 0.495 25,635
7th Jan 2026 (Wed) 0.58 0.58 0.51 0.5104 61,436
6th Jan 2026 (Tue) 0.5154 0.6138 0.5056 0.5812 109,325
5th Jan 2026 (Mon) 0.4866 0.5326 0.48 0.5053 46,537
2nd Jan 2026 (Fri) 0.5075 0.513 0.4852 0.4866 35,233
1st Jan 2026 (Thu) 0.4843 0.5162 0.4705 0.4947 47,156
31st Dec 2025 (Wed) 0.4843 0.5162 0.4705 0.4947 47,156
30th Dec 2025 (Tue) 0.461 0.5046 0.456 0.48 42,197
29th Dec 2025 (Mon) 0.5106 0.526 0.45 0.4835 80,861
26th Dec 2025 (Fri) 0.54 0.555 0.5125 0.525 78,203
25th Dec 2025 (Thu) 0.54 0.5634 0.508 0.5699 75,591
24th Dec 2025 (Wed) 0.54 0.5634 0.508 0.5699 75,591
23rd Dec 2025 (Tue) 0.58 0.5887 0.54 0.574 148,769
22nd Dec 2025 (Mon) 0.554 0.60 0.54 0.5889 43,098
19th Dec 2025 (Fri) 0.588 0.615 0.5022 0.5701 175,091
18th Dec 2025 (Thu) 0.6354 0.65 0.5516 0.6242 1,102,126
17th Dec 2025 (Wed) 1.24 1.25 0.96 1.10 2,148,667
16th Dec 2025 (Tue) 1.515 1.64 1.16 1.32 2,945,255
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
FTSE 100 Latest
Value10,369.75
Change60.53