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

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Jan 2022	59.15	59.34	54.45	54.93	54.93	1,935,892
14 Jan 2022	61.50	64.15	59.30	60.18	60.18	3,004,100
13 Jan 2022	65.44	67.36	61.09	61.60	61.60	3,778,900
12 Jan 2022	67.90	70.59	64.46	65.37	65.37	3,604,100
11 Jan 2022	61.47	67.20	60.09	65.87	65.87	3,593,400
10 Jan 2022	58.99	61.74	56.55	61.57	61.57	4,274,000
07 Jan 2022	61.75	64.68	59.88	61.22	61.22	3,015,600
06 Jan 2022	59.17	63.72	57.20	61.64	61.64	4,275,700
05 Jan 2022	65.52	67.74	60.18	60.48	60.48	4,050,500
04 Jan 2022	72.22	74.25	65.55	68.85	68.85	3,830,300
03 Jan 2022	74.66	76.93	68.75	71.66	71.66	2,752,600
31 Dec 2021	76.00	77.68	74.40	74.55	74.55	1,717,100
30 Dec 2021	72.45	78.10	70.92	76.57	76.57	2,560,100
29 Dec 2021	74.30	74.40	69.42	72.11	72.11	2,022,200
28 Dec 2021	76.06	76.39	73.15	74.68	74.68	2,235,800
27 Dec 2021	78.36	79.79	75.05	76.41	76.41	2,481,400
23 Dec 2021	80.02	81.00	75.28	77.90	77.90	3,206,700
22 Dec 2021	79.57	82.50	77.05	79.33	79.33	3,000,700
21 Dec 2021	77.05	80.89	72.60	79.94	79.94	5,092,400
20 Dec 2021	71.85	81.18	71.50	76.47	76.47	6,173,700
17 Dec 2021	66.03	74.86	64.07	74.75	74.75	6,358,300
16 Dec 2021	71.38	71.76	65.01	67.24	67.24	4,082,300
15 Dec 2021	64.54	71.00	63.91	69.65	69.65	3,933,900
14 Dec 2021	61.91	66.44	61.48	64.92	64.92	4,379,400
13 Dec 2021	67.51	68.29	63.42	64.20	64.20	4,810,200
10 Dec 2021	74.66	77.25	65.88	67.91	67.91	5,059,500
09 Dec 2021	80.78	83.25	72.27	73.80	73.80	4,477,300
08 Dec 2021	73.71	81.40	71.67	80.01	80.01	4,355,800
07 Dec 2021	69.98	76.26	69.66	74.31	74.31	4,509,600
06 Dec 2021	66.51	67.86	61.76	65.86	65.86	6,080,000
03 Dec 2021	70.71	72.49	63.85	66.98	66.98	13,899,400
02 Dec 2021	89.58	95.25	88.83	91.00	91.00	5,127,300
01 Dec 2021	104.04	105.98	89.37	89.96	89.96	5,678,500
30 Nov 2021	108.91	113.40	100.27	103.95	103.95	6,936,700
29 Nov 2021	109.99	111.20	105.24	108.91	108.91	3,050,300
26 Nov 2021	103.80	109.11	103.00	106.02	106.02	2,026,800
24 Nov 2021	100.00	107.72	99.83	106.80	106.80	3,355,100
23 Nov 2021	103.00	110.19	97.53	101.42	101.42	5,741,700
22 Nov 2021	134.33	134.93	105.94	106.09	106.09	7,307,700
19 Nov 2021	138.35	142.80	136.05	137.19	137.19	1,929,400
18 Nov 2021	134.35	139.22	132.11	136.98	136.98	1,675,700
17 Nov 2021	136.97	140.38	128.33	131.60	131.60	2,614,700
16 Nov 2021	134.00	135.89	131.50	135.29	135.29	1,760,600
15 Nov 2021	141.50	145.79	135.05	136.40	136.40	2,312,100
12 Nov 2021	133.43	141.94	133.43	141.66	141.66	2,342,900
11 Nov 2021	134.64	135.69	130.43	132.45	132.45	1,199,800
10 Nov 2021	134.49	139.31	127.78	129.67	129.67	2,813,400
09 Nov 2021	138.72	143.62	132.28	142.68	142.68	3,018,300
08 Nov 2021	128.27	137.45	127.20	135.44	135.44	2,384,600
05 Nov 2021	131.47	134.00	124.13	128.07	128.07	2,102,200
04 Nov 2021	126.72	135.24	126.01	131.67	131.67	1,834,700
03 Nov 2021	128.98	133.93	127.69	132.44	132.44	2,257,700
02 Nov 2021	134.61	135.75	127.56	128.19	128.19	1,801,700
01 Nov 2021	137.99	138.40	133.28	135.28	135.28	1,492,000
29 Oct 2021	130.28	136.28	130.24	135.80	135.80	1,608,100
28 Oct 2021	125.85	133.30	124.71	131.83	131.83	1,592,800
27 Oct 2021	125.90	132.30	124.36	124.90	124.90	1,960,800
26 Oct 2021	139.00	139.00	121.45	125.62	125.62	3,867,400
25 Oct 2021	135.09	139.98	134.49	136.23	136.23	1,996,600
22 Oct 2021	136.00	136.00	128.29	134.07	134.07	3,424,100
21 Oct 2021	130.50	139.00	130.36	136.02	136.02	4,136,300
20 Oct 2021	129.00	130.35	124.30	129.78	129.78	3,007,200
19 Oct 2021	118.26	131.50	117.73	127.65	127.65	5,378,000
18 Oct 2021	116.19	119.21	115.63	117.90	117.90	1,550,000
15 Oct 2021	118.05	118.89	113.09	116.10	116.10	2,471,300
14 Oct 2021	116.27	120.66	115.31	116.24	116.24	2,377,400
13 Oct 2021	111.43	115.70	111.30	114.83	114.83	2,800,900
12 Oct 2021	106.11	112.90	106.00	110.15	110.15	3,468,400
11 Oct 2021	103.79	108.17	102.25	105.90	105.90	1,194,800
08 Oct 2021	111.56	111.75	104.31	105.45	105.45	1,780,200
07 Oct 2021	109.98	111.88	108.17	108.87	108.87	2,450,600
06 Oct 2021	102.52	110.30	101.13	108.19	108.19	3,563,600
05 Oct 2021	100.34	104.31	100.00	103.16	103.16	1,474,900
04 Oct 2021	100.81	103.67	98.51	99.85	99.85	2,314,500
01 Oct 2021	104.13	104.30	98.06	101.87	101.87	2,667,800
30 Sept 2021	103.66	106.00	101.59	103.84	103.84	2,344,800
29 Sept 2021	106.32	108.80	103.20	103.23	103.23	3,302,800
28 Sept 2021	110.15	111.10	101.09	102.25	102.25	5,822,500
27 Sept 2021	118.00	118.65	113.75	113.99	113.99	2,790,300
24 Sept 2021	123.15	124.21	118.20	120.02	120.02	2,440,500
23 Sept 2021	121.90	124.85	118.18	124.48	124.48	2,949,800
22 Sept 2021	112.68	120.54	112.50	119.49	119.49	2,528,100
21 Sept 2021	120.92	122.08	111.33	113.78	113.78	4,745,600
20 Sept 2021	115.59	119.00	113.00	118.90	118.90	4,544,600
17 Sept 2021	118.99	121.38	115.12	118.26	118.26	7,967,100
16 Sept 2021	109.00	119.99	108.95	117.86	117.86	7,954,000
15 Sept 2021	107.00	109.55	103.71	109.32	109.32	3,484,800
14 Sept 2021	102.48	106.50	101.86	106.50	106.50	2,445,900
13 Sept 2021	100.96	107.10	99.98	101.45	101.45	4,000,300
10 Sept 2021	98.00	102.70	97.60	97.61	97.61	2,769,000
09 Sept 2021	92.17	98.29	92.11	97.36	97.36	2,265,300
08 Sept 2021	93.67	95.35	91.03	92.09	92.09	1,799,300
07 Sept 2021	94.09	97.23	91.59	94.53	94.53	2,825,600
03 Sept 2021	88.44	94.81	88.40	93.85	93.85	4,655,600
02 Sept 2021	87.89	90.34	78.31	89.16	89.16	7,747,300
01 Sept 2021	75.83	79.19	74.18	77.28	77.28	2,130,800
31 Aug 2021	77.40	77.50	74.89	75.55	75.55	1,666,200
30 Aug 2021	79.00	79.00	76.03	77.87	77.87	1,267,000
27 Aug 2021	76.19	78.79	75.37	77.39	77.39	1,232,500
26 Aug 2021	76.59	77.50	73.38	74.83	74.83	888,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,735.80-3.50(-0.05%)

AUD/USD0.7186-0.0027(-0.37%)

ASX 2007,408.80-8.50(-0.11%)

OIL84.62+0.80(+0.95%)

GOLD1,811.40-5.10(-0.28%)

BTC-AUD57,960.30-1,302.76(-2.20%)

Asana, Inc. (ASAN)

ALL ORDS
7,735.80
-3.50(-0.05%)

AUD/USD
0.7186
-0.0027(-0.37%)

ASX 200
7,408.80
-8.50(-0.11%)

OIL
84.62
+0.80(+0.95%)

GOLD
1,811.40
-5.10(-0.28%)

BTC-AUD
57,960.30
-1,302.76(-2.20%)