Australia markets open in 6 hours 14 minutes

Asana, Inc. (ASAN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
54.93-5.25 (-8.72%)
As of 11:46AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 202259.1559.3454.4554.9354.931,935,892
14 Jan 202261.5064.1559.3060.1860.183,004,100
13 Jan 202265.4467.3661.0961.6061.603,778,900
12 Jan 202267.9070.5964.4665.3765.373,604,100
11 Jan 202261.4767.2060.0965.8765.873,593,400
10 Jan 202258.9961.7456.5561.5761.574,274,000
07 Jan 202261.7564.6859.8861.2261.223,015,600
06 Jan 202259.1763.7257.2061.6461.644,275,700
05 Jan 202265.5267.7460.1860.4860.484,050,500
04 Jan 202272.2274.2565.5568.8568.853,830,300
03 Jan 202274.6676.9368.7571.6671.662,752,600
31 Dec 202176.0077.6874.4074.5574.551,717,100
30 Dec 202172.4578.1070.9276.5776.572,560,100
29 Dec 202174.3074.4069.4272.1172.112,022,200
28 Dec 202176.0676.3973.1574.6874.682,235,800
27 Dec 202178.3679.7975.0576.4176.412,481,400
23 Dec 202180.0281.0075.2877.9077.903,206,700
22 Dec 202179.5782.5077.0579.3379.333,000,700
21 Dec 202177.0580.8972.6079.9479.945,092,400
20 Dec 202171.8581.1871.5076.4776.476,173,700
17 Dec 202166.0374.8664.0774.7574.756,358,300
16 Dec 202171.3871.7665.0167.2467.244,082,300
15 Dec 202164.5471.0063.9169.6569.653,933,900
14 Dec 202161.9166.4461.4864.9264.924,379,400
13 Dec 202167.5168.2963.4264.2064.204,810,200
10 Dec 202174.6677.2565.8867.9167.915,059,500
09 Dec 202180.7883.2572.2773.8073.804,477,300
08 Dec 202173.7181.4071.6780.0180.014,355,800
07 Dec 202169.9876.2669.6674.3174.314,509,600
06 Dec 202166.5167.8661.7665.8665.866,080,000
03 Dec 202170.7172.4963.8566.9866.9813,899,400
02 Dec 202189.5895.2588.8391.0091.005,127,300
01 Dec 2021104.04105.9889.3789.9689.965,678,500
30 Nov 2021108.91113.40100.27103.95103.956,936,700
29 Nov 2021109.99111.20105.24108.91108.913,050,300
26 Nov 2021103.80109.11103.00106.02106.022,026,800
24 Nov 2021100.00107.7299.83106.80106.803,355,100
23 Nov 2021103.00110.1997.53101.42101.425,741,700
22 Nov 2021134.33134.93105.94106.09106.097,307,700
19 Nov 2021138.35142.80136.05137.19137.191,929,400
18 Nov 2021134.35139.22132.11136.98136.981,675,700
17 Nov 2021136.97140.38128.33131.60131.602,614,700
16 Nov 2021134.00135.89131.50135.29135.291,760,600
15 Nov 2021141.50145.79135.05136.40136.402,312,100
12 Nov 2021133.43141.94133.43141.66141.662,342,900
11 Nov 2021134.64135.69130.43132.45132.451,199,800
10 Nov 2021134.49139.31127.78129.67129.672,813,400
09 Nov 2021138.72143.62132.28142.68142.683,018,300
08 Nov 2021128.27137.45127.20135.44135.442,384,600
05 Nov 2021131.47134.00124.13128.07128.072,102,200
04 Nov 2021126.72135.24126.01131.67131.671,834,700
03 Nov 2021128.98133.93127.69132.44132.442,257,700
02 Nov 2021134.61135.75127.56128.19128.191,801,700
01 Nov 2021137.99138.40133.28135.28135.281,492,000
29 Oct 2021130.28136.28130.24135.80135.801,608,100
28 Oct 2021125.85133.30124.71131.83131.831,592,800
27 Oct 2021125.90132.30124.36124.90124.901,960,800
26 Oct 2021139.00139.00121.45125.62125.623,867,400
25 Oct 2021135.09139.98134.49136.23136.231,996,600
22 Oct 2021136.00136.00128.29134.07134.073,424,100
21 Oct 2021130.50139.00130.36136.02136.024,136,300
20 Oct 2021129.00130.35124.30129.78129.783,007,200
19 Oct 2021118.26131.50117.73127.65127.655,378,000
18 Oct 2021116.19119.21115.63117.90117.901,550,000
15 Oct 2021118.05118.89113.09116.10116.102,471,300
14 Oct 2021116.27120.66115.31116.24116.242,377,400
13 Oct 2021111.43115.70111.30114.83114.832,800,900
12 Oct 2021106.11112.90106.00110.15110.153,468,400
11 Oct 2021103.79108.17102.25105.90105.901,194,800
08 Oct 2021111.56111.75104.31105.45105.451,780,200
07 Oct 2021109.98111.88108.17108.87108.872,450,600
06 Oct 2021102.52110.30101.13108.19108.193,563,600
05 Oct 2021100.34104.31100.00103.16103.161,474,900
04 Oct 2021100.81103.6798.5199.8599.852,314,500
01 Oct 2021104.13104.3098.06101.87101.872,667,800
30 Sept 2021103.66106.00101.59103.84103.842,344,800
29 Sept 2021106.32108.80103.20103.23103.233,302,800
28 Sept 2021110.15111.10101.09102.25102.255,822,500
27 Sept 2021118.00118.65113.75113.99113.992,790,300
24 Sept 2021123.15124.21118.20120.02120.022,440,500
23 Sept 2021121.90124.85118.18124.48124.482,949,800
22 Sept 2021112.68120.54112.50119.49119.492,528,100
21 Sept 2021120.92122.08111.33113.78113.784,745,600
20 Sept 2021115.59119.00113.00118.90118.904,544,600
17 Sept 2021118.99121.38115.12118.26118.267,967,100
16 Sept 2021109.00119.99108.95117.86117.867,954,000
15 Sept 2021107.00109.55103.71109.32109.323,484,800
14 Sept 2021102.48106.50101.86106.50106.502,445,900
13 Sept 2021100.96107.1099.98101.45101.454,000,300
10 Sept 202198.00102.7097.6097.6197.612,769,000
09 Sept 202192.1798.2992.1197.3697.362,265,300
08 Sept 202193.6795.3591.0392.0992.091,799,300
07 Sept 202194.0997.2391.5994.5394.532,825,600
03 Sept 202188.4494.8188.4093.8593.854,655,600
02 Sept 202187.8990.3478.3189.1689.167,747,300
01 Sept 202175.8379.1974.1877.2877.282,130,800
31 Aug 202177.4077.5074.8975.5575.551,666,200
30 Aug 202179.0079.0076.0377.8777.871,267,000
27 Aug 202176.1978.7975.3777.3977.391,232,500
26 Aug 202176.5977.5073.3874.8374.83888,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...