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
20th May 2026 (Wed) 0.3437 0.3437 0.0892 0.0892 0
19th May 2026 (Tue) 0.3437 0.3437 0.0892 0.0892 0
18th May 2026 (Mon) 0.3437 0.3437 0.0892 0.0892 0
15th May 2026 (Fri) 0.3437 0.3437 0.0892 0.0892 0
14th May 2026 (Thu) 0.3437 0.3437 0.0892 0.0892 0
13th May 2026 (Wed) 0.3437 0.3437 0.0892 0.0892 0
12th May 2026 (Tue) 0.3437 0.3437 0.0892 0.0892 0
11th May 2026 (Mon) 0.3437 0.3437 0.0892 0.0892 0
8th May 2026 (Fri) 0.3437 0.3437 0.0892 0.0892 0
7th May 2026 (Thu) 0.3437 0.3437 0.0892 0.0892 0
6th May 2026 (Wed) 0.3437 0.3437 0.0892 0.0892 0
5th May 2026 (Tue) 0.3437 0.3437 0.0892 0.0892 0
4th May 2026 (Mon) 0.3437 0.3437 0.0892 0.0892 0
1st May 2026 (Fri) 0.3437 0.3437 0.0892 0.0892 0
30th Apr 2026 (Thu) 0.3437 0.3437 0.0892 0.0892 0
29th Apr 2026 (Wed) 0.3437 0.3437 0.0892 0.0892 0
28th Apr 2026 (Tue) 0.3437 0.3437 0.0892 0.0892 0
27th Apr 2026 (Mon) 0.3437 0.3437 0.0892 0.0892 0
24th Apr 2026 (Fri) 0.3437 0.3437 0.0892 0.0892 0
23rd Apr 2026 (Thu) 0.3437 0.3437 0.0892 0.0892 0
22nd Apr 2026 (Wed) 0.3437 0.3437 0.0892 0.0892 0
21st Apr 2026 (Tue) 0.3437 0.3437 0.0892 0.0892 0
20th Apr 2026 (Mon) 0.3437 0.3437 0.0892 0.0892 0
17th Apr 2026 (Fri) 0.3437 0.3437 0.0892 0.0892 0
16th Apr 2026 (Thu) 0.3437 0.3437 0.0892 0.0892 0
15th Apr 2026 (Wed) 0.3437 0.3437 0.0892 0.0892 0
14th Apr 2026 (Tue) 0.3437 0.3437 0.0892 0.0892 0
13th Apr 2026 (Mon) 0.3437 0.3437 0.0892 0.0892 0
10th Apr 2026 (Fri) 0.3437 0.3437 0.0892 0.0892 10,692
9th Apr 2026 (Thu) 0.3437 0.3636 0.0766 0.0892 4,302,274
8th Apr 2026 (Wed) 0.3488 0.3599 0.3353 0.3352 77,544
7th Apr 2026 (Tue) 0.36 0.36 0.3195 0.335 199,529
6th Apr 2026 (Mon) 0.3685 0.3886 0.3464 0.3453 58,108
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
FTSE 100 Latest
Value10,443.47
Change11.13