Asana Inc (ASAN) Historical Stock Data
15.10 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASAN is up 0.32% a day on average. There have been 18 days where Asana Inc closed green and 12 days where ASAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-09 | 14.57 | 15.10 | ↑$0.53 (3.64%) | 14.54 | 15.28 | 6.28M |
| 2025-12-08 | 14.26 | 14.60 | ↑$0.34 (2.38%) | 14.17 | 14.96 | 3.78M |
| 2025-12-05 | 14.14 | 14.18 | ↑$0.04 (0.28%) | 13.85 | 14.41 | 4.71M |
| 2025-12-04 | 14.50 | 14.16 | ↓$0.34 (-2.34%) | 13.82 | 14.71 | 5.56M |
| 2025-12-03 | 13.53 | 14.43 | ↑$0.90 (6.65%) | 13.00 | 14.55 | 10.64M |
| 2025-12-02 | 12.93 | 13.39 | ↑$0.46 (3.56%) | 12.92 | 13.67 | 9.28M |
| 2025-12-01 | 12.61 | 12.77 | ↑$0.16 (1.27%) | 12.52 | 13.21 | 5.91M |
| 2025-11-28 | 12.66 | 12.88 | ↑$0.22 (1.74%) | 12.63 | 12.95 | 2.52M |
| 2025-11-26 | 12.45 | 12.47 | ↑$0.02 (0.16%) | 12.31 | 12.52 | 3.42M |
| 2025-11-25 | 12.21 | 12.42 | ↑$0.21 (1.72%) | 12.10 | 12.49 | 3.68M |
| 2025-11-24 | 12.05 | 12.20 | ↑$0.15 (1.24%) | 12.05 | 12.40 | 5.13M |
| 2025-11-21 | 11.89 | 12.16 | ↑$0.27 (2.27%) | 11.66 | 12.36 | 4.09M |
| 2025-11-20 | 12.27 | 11.91 | ↓$0.36 (-2.93%) | 11.86 | 12.48 | 5M |
| 2025-11-19 | 12.05 | 12.01 | ↓$0.04 (-0.33%) | 11.96 | 12.22 | 3.65M |
| 2025-11-18 | 11.95 | 12.09 | ↑$0.14 (1.17%) | 11.59 | 12.15 | 5.32M |
| 2025-11-17 | 12.68 | 12.03 | ↓$0.65 (-5.13%) | 11.97 | 12.68 | 4.63M |
| 2025-11-14 | 12.40 | 12.70 | ↑$0.30 (2.42%) | 12.34 | 12.81 | 3.34M |
| 2025-11-13 | 12.86 | 12.65 | ↓$0.21 (-1.63%) | 12.45 | 12.98 | 4.59M |
| 2025-11-12 | 13.44 | 12.91 | ↓$0.53 (-3.94%) | 12.87 | 13.61 | 4.62M |
| 2025-11-11 | 13.45 | 13.29 | ↓$0.16 (-1.19%) | 13.05 | 13.45 | 3.69M |
| 2025-11-10 | 13.19 | 13.53 | ↑$0.34 (2.58%) | 12.95 | 13.60 | 3.41M |
| 2025-11-07 | 12.85 | 13.32 | ↑$0.47 (3.66%) | 12.78 | 13.50 | 3.63M |
| 2025-11-06 | 13.19 | 13.10 | ↓$0.09 (-0.68%) | 12.82 | 13.25 | 2.50M |
| 2025-11-05 | 13.21 | 13.15 | ↓$0.06 (-0.45%) | 13.05 | 13.29 | 2.50M |
| 2025-11-04 | 13.64 | 13.14 | ↓$0.50 (-3.67%) | 13.05 | 13.84 | 2.52M |
| 2025-11-03 | 13.97 | 14.03 | ↑$0.06 (0.43%) | 13.81 | 14.31 | 2.48M |
| 2025-10-31 | 13.75 | 14.05 | ↑$0.30 (2.18%) | 13.66 | 14.14 | 2.22M |
| 2025-10-30 | 13.65 | 13.68 | ↑$0.03 (0.22%) | 13.54 | 14.02 | 2.38M |
| 2025-10-29 | 14.14 | 13.73 | ↓$0.41 (-2.90%) | 13.60 | 14.19 | 3.02M |
| 2025-10-28 | 14.66 | 14.26 | ↓$0.40 (-2.73%) | 14.26 | 14.77 | 2.37M |
Create an account or log in to view more rows.
$ASAN more shorts the better idc
$ASAN Looking for this cup to breakout.
$ASAN How can this stock move so little? Damn
$ASAN push baby push!
$ASAN wow
looking like it’s going to be a monster day!
$ASAN Bull flag forming?
$ASAN time to run
$ASAN Mindset is key
$ASAN gonna take my L with this one
$ASAN Burn burn burn