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!

Strive Inc. (ASST.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 10.115 12.19 9.40 11.915 673,531
5th Feb 2026 (Thu) 0.5241 0.5426 0.4867 0.4931 4,388,718
4th Feb 2026 (Wed) 0.6492 0.6495 0.564 0.5924 3,036,228
3rd Feb 2026 (Tue) 0.7304 0.7314 0.6243 0.6821 3,960,323
2nd Feb 2026 (Mon) 0.7898 0.7957 0.71 0.7232 4,120,670
30th Jan 2026 (Fri) 0.76 0.81 0.741 0.8211 2,482,998
29th Jan 2026 (Thu) 0.7965 0.8071 0.7561 0.7852 1,667,052
28th Jan 2026 (Wed) 0.837 0.8444 0.795 0.8189 1,725,920
27th Jan 2026 (Tue) 0.8015 0.8193 0.7601 0.8189 2,198,191
26th Jan 2026 (Mon) 0.8551 0.8551 0.7845 0.7856 2,804,820
23rd Jan 2026 (Fri) 0.874 0.895 0.8378 0.8705 2,223,579
22nd Jan 2026 (Thu) 0.8967 0.932 0.87 0.87 1,628,322
21st Jan 2026 (Wed) 0.9043 0.9428 0.85 0.8924 2,017,818
20th Jan 2026 (Tue) 0.9075 0.9271 0.87 0.8853 3,865,050
19th Jan 2026 (Mon) 0.9725 0.9871 0.9322 0.9481 2,229,868
16th Jan 2026 (Fri) 0.9725 0.9871 0.9322 0.9481 2,229,868
15th Jan 2026 (Thu) 1.02 1.02 0.962 0.9705 4,951,011
14th Jan 2026 (Wed) 0.9504 1.07 0.9426 1.03 6,825,385
13th Jan 2026 (Tue) 1.14 1.17 0.8911 1.10 18,587,846
12th Jan 2026 (Mon) 0.9644 1.11 0.9498 1.10 8,921,975
9th Jan 2026 (Fri) 1.00 1.02 0.94 0.9458 2,497,090
8th Jan 2026 (Thu) 1.00 1.04 0.9599 1.01 3,376,425
7th Jan 2026 (Wed) 1.02 1.135 1.00 1.02 9,978,064
6th Jan 2026 (Tue) 1.07 1.085 0.982 1.04 9,471,130
5th Jan 2026 (Mon) 0.95 1.04 0.93 1.03 7,599,432
2nd Jan 2026 (Fri) 0.759 0.8855 0.754 0.8646 2,231,754
1st Jan 2026 (Thu) 0.7415 0.7767 0.7294 0.738 1,962,537
31st Dec 2025 (Wed) 0.7415 0.7767 0.7294 0.738 1,962,537
30th Dec 2025 (Tue) 0.7863 0.7877 0.7315 0.732 2,786,858
29th Dec 2025 (Mon) 0.8088 0.8299 0.7687 0.7734 2,259,964
26th Dec 2025 (Fri) 0.862 0.862 0.8103 0.8146 1,618,800
25th Dec 2025 (Thu) 0.8143 0.8695 0.804 0.862 1,317,872
24th Dec 2025 (Wed) 0.8143 0.8695 0.804 0.862 1,317,872
23rd Dec 2025 (Tue) 0.8551 0.8551 0.80 0.8054 1,816,103
22nd Dec 2025 (Mon) 0.92 0.9377 0.8557 0.8658 1,826,120
19th Dec 2025 (Fri) 0.8569 0.9088 0.8569 0.8985 2,383,616
18th Dec 2025 (Thu) 0.8565 0.90 0.8246 0.8308 2,070,664
17th Dec 2025 (Wed) 0.8656 0.898 0.8139 0.8208 1,663,537
16th Dec 2025 (Tue) 0.8253 0.8945 0.815 0.8604 3,049,936
15th Dec 2025 (Mon) 0.88 0.8811 0.781 0.7892 3,807,346
12th Dec 2025 (Fri) 0.9375 0.945 0.8582 0.8632 3,600,270
11th Dec 2025 (Thu) 0.9549 0.9599 0.903 0.9218 3,345,154
10th Dec 2025 (Wed) 1.01 1.025 0.947 1.00 1,970,373
9th Dec 2025 (Tue) 0.9824 1.04 0.9478 1.02 5,541,903
8th Dec 2025 (Mon) 0.9199 0.9996 0.902 0.9848 3,457,087
FTSE 100 Latest
Value10,369.75
Change60.53