Actelis Networks, Inc. - Common Stock (ASNS)

Historical Prices For Actelis Networks, Inc. - Common Stock (ASNS)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	0.63	0.65	0.59	0.62	193,118	0.62
4/03/2025	0.70	0.71	0.64	0.68	346,848	0.68
4/02/2025	0.73	0.74	0.69	0.72	118,605	0.72
4/01/2025	0.74	0.75	0.69	0.74	245,883	0.74
3/31/2025	0.71	0.76	0.70	0.75	332,439	0.75
3/28/2025	0.83	0.83	0.69	0.71	1,110,742	0.71
3/27/2025	1.03	1.03	0.94	0.95	190,238	0.95
3/26/2025	1.03	1.03	0.97	1.02	63,166	1.02
3/25/2025	0.96	1.00	0.88	1.00	299,710	1.00
3/24/2025	1.14	1.15	1.01	1.03	410,492	1.03
3/21/2025	1.13	1.15	1.04	1.08	217,787	1.08
3/20/2025	1.11	1.19	1.07	1.13	313,533	1.13
3/19/2025	1.10	1.18	1.02	1.11	674,209	1.11
3/18/2025	0.82	1.29	0.82	1.09	3,082,030	1.09
3/17/2025	0.75	0.84	0.74	0.81	101,781	0.81
3/14/2025	0.71	0.77	0.68	0.76	124,414	0.76
3/13/2025	0.69	0.71	0.66	0.67	46,602	0.67
3/12/2025	0.71	0.71	0.68	0.68	117,224	0.68
3/11/2025	0.73	0.74	0.70	0.72	94,329	0.72
3/10/2025	0.81	0.82	0.75	0.75	87,206	0.75
3/07/2025	0.83	0.87	0.82	0.84	99,277	0.84
3/06/2025	0.89	0.91	0.74	0.84	281,749	0.84
3/05/2025	0.91	0.95	0.91	0.91	32,837	0.91
3/04/2025	0.98	0.98	0.88	0.91	134,289	0.91
3/03/2025	1.01	1.04	0.96	1.00	104,735	1.00
2/28/2025	1.03	1.05	0.98	1.00	63,064	1.00
2/27/2025	1.03	1.08	1.00	1.03	86,060	1.03
2/26/2025	0.99	1.04	0.97	1.00	38,328	1.00
2/25/2025	0.99	1.04	0.97	0.97	302,575	0.97
2/24/2025	1.09	1.12	0.97	1.00	394,220	1.00
2/21/2025	1.17	1.19	1.09	1.09	283,392	1.09
2/20/2025	1.15	1.19	1.15	1.16	126,130	1.16
2/19/2025	1.20	1.26	1.15	1.17	422,978	1.17
2/18/2025	1.21	1.26	1.19	1.20	119,113	1.20
2/14/2025	1.24	1.30	1.19	1.21	236,833	1.21
2/13/2025	1.30	1.33	1.24	1.25	125,815	1.25
2/12/2025	1.22	1.31	1.22	1.28	358,728	1.28
2/11/2025	1.21	1.27	1.19	1.25	148,724	1.25
2/10/2025	1.23	1.23	1.17	1.21	197,895	1.21
2/07/2025	1.24	1.29	1.22	1.22	134,214	1.22
2/06/2025	1.23	1.25	1.21	1.25	136,902	1.25
2/05/2025	1.21	1.26	1.20	1.21	364,835	1.21
2/04/2025	1.22	1.30	1.19	1.23	414,481	1.23
2/03/2025	1.25	1.28	1.21	1.23	324,248	1.23
1/31/2025	1.32	1.36	1.26	1.29	144,770	1.29
1/30/2025	1.38	1.40	1.23	1.30	410,585	1.30
1/29/2025	1.36	1.40	1.34	1.37	290,278	1.37
1/28/2025	1.37	1.41	1.34	1.38	74,731	1.38
1/27/2025	1.37	1.40	1.34	1.34	278,790	1.34
1/24/2025	1.51	1.53	1.38	1.42	473,000	1.42
1/23/2025	1.55	1.60	1.47	1.49	519,026	1.49
1/22/2025	1.47	1.69	1.42	1.57	2,038,885	1.57
1/21/2025	1.61	1.64	1.40	1.45	1,082,478	1.45
1/17/2025	1.45	1.52	1.37	1.51	551,083	1.51
1/16/2025	1.37	1.42	1.31	1.39	366,975	1.39
1/15/2025	1.31	1.38	1.29	1.34	392,582	1.34
1/14/2025	1.36	1.39	1.28	1.30	189,957	1.30
1/13/2025	1.31	1.39	1.28	1.34	369,628	1.34
1/10/2025	1.41	1.42	1.33	1.35	288,032	1.35
1/08/2025	1.46	1.47	1.32	1.40	600,504	1.40
1/07/2025	1.62	1.63	1.40	1.54	866,146	1.54
1/06/2025	1.66	1.78	1.62	1.66	1,459,333	1.66