Australia markets open in 5 hours 38 minutes

Asana, Inc. (ASAN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.76+1.42 (+6.98%)
At close: 04:00PM EDT
21.80 +0.04 (+0.18%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 June 202220.6921.9920.3121.7621.764,303,200
23 June 202218.4020.4818.4020.3420.342,782,300
22 June 202217.6418.5317.3918.2118.212,966,000
21 June 202217.8119.5617.6718.0918.093,189,900
17 June 202216.6817.6716.6717.4517.454,955,600
16 June 202217.8618.1316.2016.6616.663,580,600
15 June 202218.1819.4518.0018.7618.763,791,800
14 June 202218.1118.5017.3417.7617.763,017,300
13 June 202218.5718.9917.6318.0718.073,728,800
10 June 202221.2421.3519.5420.0220.023,736,000
09 June 202222.9922.9921.5121.5421.543,252,700
08 June 202222.5023.7922.5023.1723.173,249,400
07 June 202222.0422.8621.6122.6822.683,729,300
06 June 202223.3524.1721.5222.0022.004,488,800
03 June 202221.3322.9420.6422.5122.5111,481,500
02 June 202221.1824.9921.0424.1124.118,042,800
01 June 202221.8222.7520.8621.2021.203,512,300
31 May 202222.8923.1020.8221.7421.747,607,000
27 May 202220.9623.0020.7222.8022.803,530,800
26 May 202219.6821.4319.4120.6720.673,644,100
25 May 202218.2420.3818.2320.2020.203,733,000
24 May 202220.4420.4417.9118.5318.534,690,300
23 May 202221.3121.5319.9521.0721.072,998,500
20 May 202223.1223.1220.0721.4321.434,240,600
19 May 202221.3423.5820.5522.6622.663,953,100
18 May 202221.5522.4520.3820.8220.824,334,700
17 May 202222.5223.5320.1821.8421.845,336,000
16 May 202223.7225.0721.7421.8021.803,865,500
13 May 202220.9225.0220.7324.3724.377,386,800
12 May 202218.4121.8817.8719.8719.878,581,500
11 May 202220.9422.3818.4718.7418.747,985,400
10 May 202223.0123.7820.0621.6221.628,114,900
09 May 202224.4224.7821.4822.4422.447,272,700
06 May 202226.2226.5423.5425.0025.006,864,000
05 May 202229.6329.6325.8126.7726.775,979,700
04 May 202227.2430.4825.9330.1830.186,042,200
03 May 202227.4429.1026.9727.0427.042,484,200
02 May 202226.5028.6425.8828.1528.153,094,400
29 Apr 202228.2230.4126.7026.8026.802,839,900
28 Apr 202227.9829.0926.4328.7728.773,156,300
27 Apr 202228.8429.7027.0527.5327.533,812,100
26 Apr 202230.1930.4927.9628.6928.694,006,800
25 Apr 202229.0030.8028.8330.5430.543,610,100
22 Apr 202229.5530.5628.3229.0929.094,003,500
21 Apr 202231.2032.2529.0229.4829.484,782,300
20 Apr 202233.0833.9030.5130.5430.544,321,300
19 Apr 202232.0033.8731.1832.8632.863,424,300
18 Apr 202233.0133.4031.0131.9531.952,814,200
14 Apr 202235.7735.8533.4133.6033.603,079,800
13 Apr 202234.4036.5833.6035.6935.692,654,000
12 Apr 202235.5737.9733.9534.3534.353,672,600
11 Apr 202233.7535.5332.8235.0035.003,341,100
08 Apr 202236.1736.3834.2934.4334.433,864,700
07 Apr 202236.3037.6834.4936.4136.413,943,100
06 Apr 202237.9838.0735.0036.4036.404,132,200
05 Apr 202241.7941.8637.7038.3638.364,333,000
04 Apr 202240.5142.5940.1841.8041.803,601,500
01 Apr 202240.0341.4938.9440.0040.003,262,600
31 Mar 202241.4942.2939.9339.9739.973,252,100
30 Mar 202243.0645.4941.6041.6941.694,092,500
29 Mar 202239.7844.2939.5643.9943.997,553,300
28 Mar 202238.1139.4937.0439.1039.104,313,700
25 Mar 202243.0243.1836.4837.9037.908,055,100
24 Mar 202243.9044.6741.1442.7042.705,705,000
23 Mar 202242.2647.2840.7044.1844.186,749,600
22 Mar 202242.3745.8540.7842.8242.827,399,100
21 Mar 202242.6044.7040.4443.1643.164,197,500
18 Mar 202239.7046.1339.1743.9243.928,972,200
17 Mar 202237.1840.3135.6139.0239.026,252,200
16 Mar 202234.6437.8533.6037.1737.178,646,900
15 Mar 202233.3134.6531.5034.0134.015,457,600
14 Mar 202233.7635.5031.3632.9532.955,489,100
11 Mar 202238.5038.5034.0434.5634.567,021,800
10 Mar 202237.3539.2335.3138.0138.0119,712,600
09 Mar 202245.6549.7344.5048.8148.817,939,300
08 Mar 202242.0046.8540.6344.4944.494,612,900
07 Mar 202246.0047.3942.1142.3242.324,284,100
04 Mar 202249.8751.7044.7845.4445.444,065,900
03 Mar 202252.3453.4647.5048.6748.673,937,100
02 Mar 202254.2655.1049.2853.0853.083,623,700
01 Mar 202255.5957.4754.4654.9654.963,787,900
28 Feb 202254.6456.9753.0854.7954.793,886,500
25 Feb 202254.7155.8750.9354.1054.104,468,100
24 Feb 202242.8655.1542.7554.3554.357,454,900
23 Feb 202257.0057.0146.5646.8046.8013,475,500
22 Feb 202262.4764.8858.8560.7860.783,834,400
18 Feb 202267.5869.7561.1563.1463.144,042,100
17 Feb 202273.2174.8965.8267.1867.183,635,500
16 Feb 202271.6874.5969.5174.1374.133,485,100
15 Feb 202271.4973.5470.0573.2073.205,226,000
14 Feb 202262.9369.8461.6068.6668.665,670,400
11 Feb 202263.8967.7260.4861.5661.564,836,700
10 Feb 202259.1669.7658.9664.6264.628,365,100
09 Feb 202256.0061.2455.6461.0361.035,423,800
08 Feb 202248.0055.7648.0054.9654.964,890,700
07 Feb 202249.0252.5148.6548.9048.902,744,300
04 Feb 202246.7448.8445.3148.1148.113,914,100
03 Feb 202247.7048.8945.2346.0646.065,473,600
02 Feb 202253.4554.3348.8150.0550.054,398,400
01 Feb 202253.2354.0750.2653.4153.414,059,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...