Price Alert

Actelis Networks Inc. (ASNS)

NASDAQ: ASNS · Real-Time Price · USD

0.49

-0.13 (-20.39%)

At close: Aug 15, 2025, 10:10 AM

ASNS Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 14, 2025	0.62	0.62	0.60	0.62	0.62	-1.59%	132,349
Aug 13, 2025	0.63	0.64	0.59	0.63	0.63	1.61%	348,000
Aug 12, 2025	0.60	0.63	0.58	0.62	0.61	5.08%	325,639
Aug 11, 2025	0.60	0.62	0.57	0.59	0.59	-4.84%	305,500
Aug 8, 2025	0.62	0.66	0.59	0.62	0.61	3.33%	862,200
Aug 7, 2025	0.57	0.62	0.53	0.60	0.60	7.14%	922,400
Aug 6, 2025	0.58	0.60	0.51	0.56	0.56	1.82%	1,327,933
Aug 5, 2025	0.54	0.63	0.53	0.55	0.55	3.77%	2,454,239
Aug 4, 2025	0.47	0.54	0.47	0.53	0.53	12.77%	712,141
Aug 1, 2025	0.49	0.50	0.45	0.47	0.47	-6.00%	246,555
Jul 31, 2025	0.51	0.51	0.49	0.50	0.50	-1.96%	99,236
Jul 30, 2025	0.51	0.51	0.48	0.51	0.51	-1.92%	139,931
Jul 29, 2025	0.53	0.54	0.51	0.52	0.52	0.00%	185,700
Jul 28, 2025	0.54	0.57	0.52	0.52	0.52	-1.89%	267,539
Jul 25, 2025	0.55	0.55	0.52	0.53	0.53	0.00%	100,048
Jul 24, 2025	0.54	0.54	0.52	0.53	0.53	-1.85%	160,402
Jul 23, 2025	0.55	0.55	0.53	0.54	0.54	1.89%	109,985
Jul 22, 2025	0.54	0.55	0.52	0.53	0.53	-1.85%	99,901
Jul 21, 2025	0.52	0.54	0.52	0.54	0.54	1.89%	136,638
Jul 18, 2025	0.54	0.54	0.52	0.53	0.53	0.00%	172,100