Actelis Networks Inc. (ASNS) Historical Stock Data

1.54 ↓0.92 (-37.40%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ASNS is down -1.81% a day on average. There have been 12 days where Actelis Networks Inc. closed green and 18 days where ASNS closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-15	1.93	1.54	↓$0.39 (-20.21%)	1.51	1.98	555.03K
2025-12-12	2.61	2.46	↓$0.15 (-5.75%)	2.41	2.69	138.48K
2025-12-11	2.86	2.66	↓$0.20 (-6.99%)	2.61	2.93	184.36K
2025-12-10	3.03	2.94	↓$0.09 (-2.97%)	2.70	3.09	166.26K
2025-12-09	2.70	3.05	↑$0.35 (12.96%)	2.55	3.10	389.42K
2025-12-08	2.74	2.80	↑$0.06 (2.19%)	2.71	2.88	685.97K
2025-12-05	3.17	2.72	↓$0.45 (-14.20%)	2.66	3.17	144.46K
2025-12-04	2.88	3.17	↑$0.29 (10.07%)	2.87	3.17	61.56K
2025-12-03	2.99	2.89	↓$0.10 (-3.34%)	2.86	3.03	51.48K
2025-12-02	3.14	2.92	↓$0.22 (-7.01%)	2.88	3.25	46.20K
2025-12-01	3.04	3.11	↑$0.07 (2.30%)	2.97	3.30	43.76K
2025-11-28	2.96	3.10	↑$0.14 (4.78%)	2.93	3.12	30.20K
2025-11-26	2.80	2.93	↑$0.13 (4.68%)	2.78	2.93	37.28K
2025-11-25	2.75	2.80	↑$0.05 (1.82%)	2.74	2.88	72.37K
2025-11-24	3.13	2.74	↓$0.39 (-12.46%)	2.64	3.13	75.34K
2025-11-21	3.16	3.13	↓$0.03 (-0.95%)	2.90	3.20	54.86K
2025-11-20	3.28	3.20	↓$0.08 (-2.44%)	3.12	3.49	70.18K
2025-11-19	3.13	3.31	↑$0.18 (5.75%)	3.13	3.63	124.25K
2025-11-18	3.20	3.10	↓$0.10 (-3.21%)	2.90	3.47	125.47K
2025-11-17	0.42	0.32	↓$0.10 (-23.40%)	0.32	0.42	2.01M
2025-11-14	0.39	0.39	↑$0.00 (0.62%)	0.38	0.43	1.84M
2025-11-13	0.46	0.43	↓$0.04 (-7.66%)	0.41	0.51	2.02M
2025-11-12	0.41	0.50	↑$0.09 (22.23%)	0.41	0.54	10.71M
2025-11-11	0.42	0.41	↓$0.01 (-3.53%)	0.39	0.43	506.61K
2025-11-10	0.44	0.42	↓$0.02 (-3.84%)	0.41	0.44	457.09K
2025-11-07	0.40	0.44	↑$0.04 (10.25%)	0.40	0.45	452.21K
2025-11-06	0.48	0.42	↓$0.07 (-13.64%)	0.41	0.49	1.06M
2025-11-05	0.45	0.49	↑$0.04 (8.07%)	0.45	0.50	693.40K
2025-11-04	0.48	0.46	↓$0.02 (-4.44%)	0.45	0.51	635.60K
2025-11-03	0.52	0.50	↓$0.02 (-3.90%)	0.48	0.54	1.53M