Get the Stockscreener App
0.663
2.77%
0.0179
Actelis Networks Inc Stock (ASNS) Price History
The historical daily chart and data for Actelis Networks Inc stock (ASNS), show that the latest closing stock price as of June 18, 2025, is $0.663.
- Actelis Networks Inc all-time high stock price is $16.71, occurred on August 05, 2022.
- The lowest Actelis Networks Inc stock price recorded was $0.3598 on May 24, 2024. Since then, Actelis Networks Inc's stock price has risen over 84.27% to $0.663 now.
- The 52-week high stock price for ASNS is $2.7301, representing a 311.78% increase from the current share price, occurred on June 28, 2024.
- The 52-week low stock price for ASNS is $0.5285, indicating a -20.29% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Actelis Networks Inc (ASNS) stock in the beginning of 2024 was $15.70. The stock closed the year at $4.772, a loss of over -69.61% for the year.
The table below shows more information about ASNS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 18, 2025 | $0.6769 | $0.645 | $0.0319 | 13,180.0 | +0.02% |
| Jun 17, 2025 | $0.6847 | $0.63 | $0.0547 | 63,908.0 | -0.75% |
| Jun 16, 2025 | $0.6798 | $0.6497 | $0.0301 | 238,115.0 | -3.68% |
| Jun 13, 2025 | $0.70 | $0.653 | $0.047 | 42,505.0 | -2.20% |
| Jun 12, 2025 | $0.7124 | $0.6486 | $0.0638 | 110,812.0 | -3.19% |
| Jun 11, 2025 | $0.718 | $0.691 | $0.027 | 73,214.0 | +1.81% |
| Jun 10, 2025 | $0.72 | $0.691 | $0.029 | 67,633.0 | -0.14% |
| Jun 09, 2025 | $0.725 | $0.6799 | $0.0451 | 61,228.0 | -0.99% |
| Jun 06, 2025 | $0.7315 | $0.6851 | $0.0464 | 57,450.0 | -0.35% |
| Jun 05, 2025 | $0.718 | $0.677 | $0.041 | 42,790.0 | +1.31% |
| Jun 04, 2025 | $0.7363 | $0.6602 | $0.0761 | 188,838.0 | -6.47% |
| Jun 03, 2025 | $0.76 | $0.716 | $0.044 | 90,498.0 | +2.71% |
| Jun 02, 2025 | $0.77 | $0.65 | $0.12 | 243,273.0 | +7.37% |
| May 30, 2025 | $0.6969 | $0.65 | $0.0469 | 183,568.0 | -1.90% |
| May 29, 2025 | $0.6931 | $0.6437 | $0.0495 | 3,747,274.0 | -7.59% |
| May 28, 2025 | $0.7701 | $0.67 | $0.1001 | 1,109,323.0 | +10.62% |
| May 27, 2025 | $0.7033 | $0.65 | $0.0533 | 48,456.0 | +3.20% |
| May 23, 2025 | $0.67 | $0.6301 | $0.0399 | 41,843.0 | -1.65% |
| May 22, 2025 | $0.67 | $0.6346 | $0.0354 | 66,498.0 | +5.26% |
| May 21, 2025 | $0.678 | $0.6299 | $0.0481 | 172,355.0 | -5.31% |
| May 20, 2025 | $0.7299 | $0.6525 | $0.0774 | 62,571.0 | -8.82% |
Actelis Networks Inc Stock (ASNS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Actelis Networks Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ASNS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Actelis Networks Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Actelis Networks Inc Stock (ASNS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $0.77 | $0.63 | $0.14 | 1,293,444.0 | -5.10% |
| May, 2025 | $0.81 | $0.6299 | $0.1801 | 6,588,323.0 | -7.50% |
| Apr, 2025 | $0.7579 | $0.5285 | $0.2294 | 2,089,245.0 | -1.96% |
| Mar, 2025 | $1.29 | $0.6611 | $0.6289 | 7,654,862.0 | -24.73% |
| Feb, 2025 | $1.33 | $0.97 | $0.36 | 3,980,517.0 | -22.79% |
| Jan, 2025 | $1.78 | $1.23 | $0.5499 | 16,907,163.0 | -3.73% |
Actelis Networks Inc Stock (ASNS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.39 | $1.01 | $0.38 | 5,580,595.0 | +5.69% |
| Nov, 2024 | $1.44 | $1.15 | $0.29 | 3,340,182.0 | -3.91% |
| Oct, 2024 | $1.46 | $1.24 | $0.2251 | 6,159,080.0 | -11.72% |
| Sep, 2024 | $1.83 | $1.33 | $0.50 | 26,110,218.0 | -15.70% |
| Aug, 2024 | $1.86 | $1.15 | $0.7063 | 30,660,704.0 | +13.91% |
| Jul, 2024 | $2.31 | $1.32 | $0.99 | 43,652,395.0 | -34.63% |
| Jun, 2024 | $4.60 | $0.4365 | $4.16 | 242,040,044.0 | +429.82% |
| May, 2024 | $0.8295 | $0.3598 | $0.4697 | 19,525,808.0 | -44.10% |
| Apr, 2024 | $1.12 | $0.62 | $0.50 | 314,493.0 | -24.28% |
| Mar, 2024 | $1.16 | $0.9513 | $0.2087 | 207,547.0 | -5.50% |
| Feb, 2024 | $1.21 | $1.08 | $0.13 | 293,740.0 | -3.54% |
| Jan, 2024 | $1.34 | $1.07 | $0.2655 | 1,884,463.0 | +0.89% |
Actelis Networks Inc Stock (ASNS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.60 | $1.05 | $0.55 | 2,637,370.0 | -12.50% |
| Nov, 2023 | $1.56 | $1.05 | $0.5087 | 968,272.0 | +9.40% |
| Oct, 2023 | $1.69 | $1.03 | $0.66 | 1,500,897.0 | +6.36% |
| Sep, 2023 | $1.85 | $1.02 | $0.83 | 5,095,765.0 | -11.29% |
| Aug, 2023 | $2.68 | $1.06 | $1.62 | 11,451,214.0 | -48.97% |
| Jul, 2023 | $3.81 | $2.04 | $1.77 | 591,888.0 | -23.58% |
| Jun, 2023 | $3.65 | $2.54 | $1.11 | 408,700.0 | +25.69% |
| May, 2023 | $11.26 | $2.51 | $8.75 | 14,993,603.0 | -26.45% |
| Apr, 2023 | $5.40 | $2.63 | $2.77 | 735,945.8 | +7.37% |
| Mar, 2023 | $6.00 | $3.00 | $3.00 | 145,187.3 | -33.26% |
| Feb, 2023 | $6.75 | $3.71 | $3.04 | 108,410.9 | -14.27% |
| Jan, 2023 | $6.90 | $4.41 | $2.49 | 54,613.8 | +17.35% |
3.94%
0.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):