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
18th Jul 2025 (Fri) 0.533 0.533 0.516 0.527 6,525
17th Jul 2025 (Thu) 0.53 0.5361 0.525 0.5303 16,177
16th Jul 2025 (Wed) 0.56 0.5604 0.5299 0.53 32,291
15th Jul 2025 (Tue) 0.59 0.59 0.56 0.5676 7,378
14th Jul 2025 (Mon) 0.594 0.594 0.5812 0.60 1,909
11th Jul 2025 (Fri) 0.59 0.59 0.5822 0.5882 5,560
10th Jul 2025 (Thu) 0.584 0.5954 0.5767 0.5901 21,122
9th Jul 2025 (Wed) 0.60 0.60 0.593 0.6062 3,462
8th Jul 2025 (Tue) 0.60 0.6004 0.60 0.5951 3,410
7th Jul 2025 (Mon) 0.565 0.5865 0.565 0.5791 10,453
4th Jul 2025 (Fri) 0.572 0.5975 0.572 0.5911 4,392
3rd Jul 2025 (Thu) 0.572 0.5975 0.572 0.5911 4,392
2nd Jul 2025 (Wed) 0.57 0.5959 0.57 0.5806 5,460
1st Jul 2025 (Tue) 0.57 0.58 0.5508 0.57 32,334
30th Jun 2025 (Mon) 0.60 0.60 0.5899 0.615 13,811
27th Jun 2025 (Fri) 0.612 0.6181 0.58 0.599 14,407
26th Jun 2025 (Thu) 0.6101 0.6302 0.6022 0.62 31,117
25th Jun 2025 (Wed) 0.64 0.64 0.60 0.6097 23,393
24th Jun 2025 (Tue) 0.66 0.66 0.63 0.6341 55,186
23rd Jun 2025 (Mon) 0.655 0.66 0.645 0.64 17,170
20th Jun 2025 (Fri) 0.6899 0.6899 0.651 0.6339 7,854
19th Jun 2025 (Thu) 0.6451 0.67 0.645 0.6699 5,056
18th Jun 2025 (Wed) 0.6451 0.67 0.645 0.6699 5,056
17th Jun 2025 (Tue) 0.635 0.68 0.635 0.6451 7,014
16th Jun 2025 (Mon) 0.66 0.6606 0.65 0.65 32,167
13th Jun 2025 (Fri) 0.6701 0.6701 0.66 0.6748 1,568
12th Jun 2025 (Thu) 0.681 0.6997 0.678 0.69 24,202
11th Jun 2025 (Wed) 0.7072 0.7075 0.7015 0.7127 927
10th Jun 2025 (Tue) 0.702 0.7198 0.70 0.70 4,175
9th Jun 2025 (Mon) 0.691 0.71 0.68 0.701 9,967
6th Jun 2025 (Fri) 0.709 0.7299 0.709 0.708 3,939
5th Jun 2025 (Thu) 0.684 0.718 0.684 0.7105 1,094
4th Jun 2025 (Wed) 0.681 0.70 0.673 0.7013 36,836
3rd Jun 2025 (Tue) 0.74 0.75 0.72 0.7498 8,134
2nd Jun 2025 (Mon) 0.68 0.7301 0.651 0.73 34,162
30th May 2025 (Fri) 0.661 0.69 0.6505 0.6799 17,970
29th May 2025 (Thu) 0.6729 0.6918 0.6441 0.6931 1,166,716
28th May 2025 (Wed) 0.7147 0.7599 0.7009 0.7209 133,809
27th May 2025 (Tue) 0.6628 0.6674 0.6628 0.6674 1,943
26th May 2025 (Mon) 0.657 0.657 0.657 0.657 0
24th May 2025 (Sat) 0.668 0.668 0.657 0.657 2,315
23rd May 2025 (Fri) 0.668 0.668 0.668 0.668 2,315
22nd May 2025 (Thu) 0.65 0.65 0.65 0.65 20,936
21st May 2025 (Wed) 0.65 0.65 0.65 0.65 16,242
FTSE 100 Latest
Value9,012.99
Change20.87