Australia markets open in 37 minutes

Asana, Inc. (ASAN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
13.58+0.06 (+0.44%)
At close: 04:00PM EDT
13.52 -0.06 (-0.44%)
After hours: 07:56PM EDT
Time period:
14 July 2023 - 14 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 202413.4313.7813.4013.5813.581,581,900
11 July 202413.6713.9713.4313.5213.522,082,200
10 July 202413.2513.2512.7813.1913.191,230,600
09 July 202413.4413.4712.8813.0713.071,856,900
08 July 202413.4113.6213.1913.4613.462,652,200
05 July 202413.3613.4413.0613.3313.331,740,600
03 July 202413.5913.6813.4113.4613.46734,500
02 July 202414.0214.1013.3613.5213.521,684,900
01 July 202413.9314.0913.7813.9913.991,669,500
28 June 202413.7014.0413.5313.9913.992,363,800
27 June 202412.8813.6412.7813.5813.582,868,000
26 June 202412.5713.0412.5212.9912.992,018,500
25 June 202412.5012.8412.4312.6812.682,746,000
24 June 202412.8713.2112.4812.5212.524,317,100
21 June 202411.6413.1711.6113.1113.1110,242,300
20 June 202411.7511.8311.2911.3711.374,668,500
18 June 202411.9612.0511.7311.8711.872,242,900
17 June 202412.2312.3111.8712.0012.002,501,900
14 June 202412.3012.5012.1912.3312.331,927,000
13 June 202413.3313.3712.3612.3712.372,420,100
12 June 202413.8014.3213.3113.3213.322,014,300
11 June 202413.3013.4413.1913.3013.301,103,200
10 June 202413.4013.6113.3213.4313.432,544,600
07 June 202413.6313.6913.3413.5013.501,330,700
06 June 202413.1913.8513.1313.8213.821,850,900
05 June 202413.8213.8213.0713.2413.242,204,700
04 June 202413.2313.9313.1813.6013.602,687,100
03 June 202413.4913.6913.1513.4113.412,985,100
31 May 202414.8915.4312.8513.0513.056,903,400
30 May 202413.6313.7112.8913.1313.135,459,500
29 May 202413.7213.9113.6413.8113.811,686,900
28 May 202414.3914.4813.8914.0014.001,969,900
24 May 202414.7514.8514.4414.4514.451,372,400
23 May 202415.4515.4514.5614.7414.741,575,800
22 May 202415.1315.5315.1115.2815.281,046,900
21 May 202415.5815.6315.0215.1615.161,623,100
20 May 202415.8015.8015.5315.7615.76833,800
17 May 202415.7115.8415.5415.7815.78792,600
16 May 202415.6815.7515.5215.7015.701,016,100
15 May 202416.2016.2615.6715.8115.811,325,800
14 May 202415.8216.3215.6315.6415.641,804,900
13 May 202415.3615.6515.1815.5015.501,403,900
10 May 202414.9015.1914.7015.1615.161,328,500
09 May 202414.9615.1014.6914.8114.811,757,700
08 May 202415.3015.3214.6814.9414.942,247,900
07 May 202415.8615.8715.5215.5315.531,056,900
06 May 202415.9016.0215.7315.9215.921,281,000
03 May 202416.0016.1615.3515.7215.722,213,100
02 May 202415.5115.6514.8715.6315.632,215,700
01 May 202414.8715.8214.8115.3415.342,142,500
30 Apr 202415.1115.1814.7814.8714.871,732,200
29 Apr 202415.1715.5515.1215.3515.351,970,100
26 Apr 202414.6915.2614.4715.0815.081,919,800
25 Apr 202414.5614.7414.3814.6214.621,254,500
24 Apr 202414.8015.0614.6314.9814.981,950,100
23 Apr 202413.9114.9013.9114.7214.722,455,400
22 Apr 202413.7213.9513.3413.9013.901,677,700
19 Apr 202413.6613.7813.5113.5913.591,908,300
18 Apr 202413.7314.0613.5613.7313.731,596,400
17 Apr 202413.6413.9313.5013.7213.721,524,200
16 Apr 202413.7313.7713.4313.5513.552,306,700
15 Apr 202414.3614.4613.7813.8613.861,965,600
12 Apr 202414.7714.7914.2714.4514.451,464,100
11 Apr 202414.8715.0214.5914.9614.961,763,200
10 Apr 202414.6814.7614.3714.6914.691,712,900
09 Apr 202415.0515.2814.9515.2615.26883,000
08 Apr 202414.8915.0514.7214.9114.91952,900
05 Apr 202414.7914.9314.6314.6914.691,208,900
04 Apr 202415.1215.2314.7314.8614.861,715,000
03 Apr 202414.8615.0014.7014.9014.902,368,400
02 Apr 202415.0015.0314.7115.0115.011,489,100
01 Apr 202415.4715.6215.0315.3915.391,196,100
28 Mar 202415.3815.8115.3415.4915.491,402,000
27 Mar 202415.4915.5615.2115.3915.391,465,700
26 Mar 202415.6415.7715.2615.2815.281,458,700
25 Mar 202415.2515.4815.2015.4115.411,544,000
22 Mar 202415.5515.6015.2415.4715.471,504,400
21 Mar 202415.5515.9915.5115.5915.591,938,500
20 Mar 202415.7515.8015.1715.7715.773,578,400
19 Mar 202415.5515.9115.4315.8515.852,438,600
18 Mar 202416.0716.1615.6015.8215.822,219,300
15 Mar 202415.9216.0815.6815.9615.962,994,900
14 Mar 202416.1616.5615.9216.2216.222,621,200
13 Mar 202416.2616.7816.1716.2616.262,905,600
12 Mar 202418.4418.6516.2316.4016.408,939,100
11 Mar 202418.9019.2018.7118.7918.795,049,900
08 Mar 202419.0119.7718.9218.9718.972,360,100
07 Mar 202418.6718.9318.4818.6618.661,111,800
06 Mar 202418.6518.9618.3518.4518.451,831,100
05 Mar 202419.3919.5218.0718.3118.312,502,800
04 Mar 202420.1220.1419.5119.9519.951,191,700
01 Mar 202419.5920.2319.3320.0720.071,817,600
29 Feb 202419.2819.8019.1219.7019.702,552,800
28 Feb 202418.9019.1618.7218.9118.911,139,300
27 Feb 202419.1319.3919.0119.1419.141,319,200
26 Feb 202418.5019.2018.4518.9518.952,927,900
23 Feb 202417.9718.1817.7917.9417.941,408,600
22 Feb 202417.8817.9317.4217.9017.901,949,000
21 Feb 202418.0218.2817.3917.4017.402,728,500
20 Feb 202418.5818.7318.1518.7318.731,602,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...