FlexShares Real Assets Al... (ASET)
NASDAQ: ASET
· Real-Time Price · USD
33.03
0.08 (0.24%)
At close: Aug 18, 2025, 3:40 PM
33.03
0.01%
After-hours: Aug 18, 2025, 04:04 PM EDT
ASET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 33.09 | 33.09 | 33.03 | 33.03 | 33.03 | -0.42% | 581 |
| Aug 15, 2025 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | 0.48% | 100 |
| Aug 14, 2025 | 32.95 | 33.01 | 32.95 | 33.01 | 33.01 | -0.51% | 300 |
| Aug 13, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 0.64% | 200 |
| Aug 12, 2025 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | 0.83% | 100 |
| Aug 11, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | -0.18% | 100 |
| Aug 8, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | -0.06% | 100 |
| Aug 7, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | 0.37% | 119 |
| Aug 6, 2025 | 32.75 | 32.75 | 32.66 | 32.66 | 32.66 | 0.18% | 229 |
| Aug 5, 2025 | 32.53 | 32.62 | 32.53 | 32.60 | 32.60 | 0.31% | 3,100 |
| Aug 4, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 0.84% | 202 |
| Aug 1, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | 0.22% | 153 |
| Jul 31, 2025 | 32.29 | 32.29 | 32.16 | 32.16 | 32.16 | -0.37% | 310 |
| Jul 30, 2025 | 32.64 | 32.64 | 32.28 | 32.28 | 32.28 | -1.25% | 4,100 |
| Jul 29, 2025 | 32.63 | 32.69 | 32.63 | 32.69 | 32.69 | 0.65% | 440 |
| Jul 28, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | -1.40% | 200 |
| Jul 25, 2025 | 32.82 | 32.94 | 32.82 | 32.94 | 32.94 | -0.15% | 148 |
| Jul 24, 2025 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | -0.12% | 100 |
| Jul 23, 2025 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | -0.09% | 100 |
| Jul 22, 2025 | 32.89 | 33.06 | 32.89 | 33.06 | 33.06 | 1.41% | 129 |