Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| ASNS Historical Stock Prices |
| Preferred Stock Newsletter |
| Top Option Ideas |
| Stock Message Boards |
Actelis Networks (ASNS) has the following price history information. Looking back at ASNS historical stock prices for the last five trading days, on April 19, 2024, ASNS opened at $0.71, traded as high as $0.83 and as low as $0.71, and closed at $0.80. Trading volume was a total of 18.40K shares. On April 22, 2024, ASNS opened at $0.76, traded as high as $0.83 and as low as $0.71, and closed at $0.73. Trading volume was a total of 7.50K shares. On April 23, 2024, ASNS opened at $0.74, traded as high as $0.83 and as low as $0.74, and closed at $0.78. Trading volume was a total of 2.40K shares. On April 24, 2024, ASNS opened at $0.72, traded as high as $0.80 and as low as $0.72, and closed at $0.80. Trading volume was a total of 2.50K shares. On April 25, 2024, ASNS opened at $0.74, traded as high as $0.75 and as low as $0.74, and closed at $0.75. Trading volume was a total of 1.90K shares.
ASNS Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Actelis Networks shares, starting with a $10,000 purchase of ASNS, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 05/13/2022 | |
| End date: | 04/25/2024 | |
| Start price/share: | $24.00 | |
| End price/share: | $0.75 | |
| Dividends collected/share: | $0.00 | |
| Total return: | -96.88% | |
| Average Annual Total Return: | -83.04% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $312.42 | |
| Years: | 1.95 | |
 | |||||
| ASNS Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/19/2024 | $0.71 | $0.83 | $0.71 | $0.80 | 18.40K |
| 04/22/2024 | $0.76 | $0.83 | $0.71 | $0.73 | 7.50K |
| 04/23/2024 | $0.74 | $0.83 | $0.74 | $0.78 | 2.40K |
| 04/24/2024 | $0.72 | $0.80 | $0.72 | $0.80 | 2.50K |
| 04/25/2024 | $0.74 | $0.75 | $0.74 | $0.75 | 1.90K |
|
| About Actelis Networks |
| Actelis Networks is a networking solutions company. Co.'s networking solutions use a combination of newly deployed fiber infrastructure and existing copper and coaxial lines to create a quick-to-deploy network. Co.'s solutions also provides end-to-end network security to protect Internet of Things (IoT) data, utilizing a combination of coding and encryption technologies, applied as required on both new and existing infrastructure within the hybrid-fiber-copper network. Co.'s operations are focused on its IoT business, while maintaining its commitment to its existing Telco customers. |
| ASNS Historical Closing Prices | |
| Date | Close |
| 04/19/2024 | $0.80 |
| 04/22/2024 | $0.73 |
| 04/23/2024 | $0.78 |
| 04/24/2024 | $0.80 |
| 04/25/2024 | $0.75 |
| Healthcare Historical Prices |
| ASNS is categorized under the Healthcare sector; below are some other companies in the same sector:
ASPX Historical Stock Prices Also explore: ASNS shares outstanding history
|
Free ASNS Email Alerts:
ASNS Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.