Asana Inc. Class A Common Stockのデータ

Asana Inc. Class A Common Stockの基本情報

名前 Asana Inc. Class A Common Stock
ティッカー ASAN
国 nan
上場年 2020.0
セクター Technology

Asana Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 43.64 40.55 42.5 40.98 2232500.0 40.98
2021-02-12 42.13 39.25 40.2 41.49 1507300.0 41.49
2021-02-11 40.18 38.51 39.73 38.75 457500.0 38.75
2021-02-10 40.08 38.11 39.09 39.73 790800.0 39.73
2021-02-09 41.34 38.7 41.0 38.87 743200.0 38.87
2021-02-08 40.2 39.16 39.5 40.0 882900.0 40.0
2021-02-05 39.55 38.29 39.0 39.08 534100.0 39.08
2021-02-04 38.87 37.6 38.3 38.64 974200.0 38.64
2021-02-03 38.34 37.01 37.5 38.13 705900.0 38.13
2021-02-02 37.08 35.87 36.21 36.7 718600.0 36.7
2021-02-01 36.81 34.76 35.61 35.46 1071300.0 35.46
2021-01-29 36.26 34.29 34.86 35.37 726400.0 35.37
2021-01-28 36.2 33.53 35.46 35.32 968500.0 35.32
2021-01-27 38.0 34.85 38.0 35.0 2082000.0 35.0
2021-01-26 39.4 38.09 38.72 38.31 992800.0 38.31
2021-01-25 39.21 37.35 39.0 38.35 1768700.0 38.35
2021-01-22 40.01 38.85 39.31 38.97 1597700.0 38.97
2021-01-21 40.12 39.28 39.88 39.68 985700.0 39.68
2021-01-20 40.08 38.9 39.73 39.57 1617100.0 39.57
2021-01-19 40.11 38.9 39.75 39.7 1971600.0 39.7
2021-01-15 39.7 37.08 37.08 38.63 2027700.0 38.63
2021-01-14 38.16 36.41 37.05 37.14 2265100.0 37.14
2021-01-13 38.76 34.98 35.0 36.48 3978800.0 36.48
2021-01-12 35.07 32.37 32.95 34.98 3173100.0 34.98
2021-01-11 32.8 30.86 31.0 32.08 1734500.0 32.08
2021-01-08 31.61 29.25 29.36 31.58 1845600.0 31.58
2021-01-07 29.71 28.05 28.11 28.9 1206100.0 28.9
2021-01-06 28.25 27.27 28.25 28.03 2046100.0 28.03
2021-01-05 29.66 28.02 28.71 28.55 1868100.0 28.55
2021-01-04 30.23 28.2 30.0 29.0 1429100.0 29.0
2020-12-31 30.0 28.58 28.96 29.55 819800.0 29.55
2020-12-30 29.28 28.45 28.91 29.12 1024700.0 29.12
2020-12-29 29.0 28.01 28.93 28.62 1437400.0 28.62
2020-12-28 30.36 28.6 30.12 28.81 1254400.0 28.81
2020-12-24 30.38 29.88 30.0 30.05 540500.0 30.05
2020-12-23 30.73 29.76 30.5 30.01 1102700.0 30.01
2020-12-22 31.38 29.9 31.28 30.36 1663700.0 30.36
2020-12-21 31.37 29.94 30.0 31.12 1414600.0 31.12
2020-12-18 31.0 29.94 30.73 30.34 2428800.0 30.34
2020-12-17 30.77 28.94 28.94 30.27 2503900.0 30.27
2020-12-16 29.22 28.03 28.78 29.12 1489000.0 29.12
2020-12-15 28.88 27.65 28.0 28.67 1295600.0 28.67
2020-12-14 28.85 27.4 28.75 28.1 1827400.0 28.1
2020-12-11 28.78 27.32 28.0 28.4 3588600.0 28.4
2020-12-10 32.51 28.95 31.45 29.1 9500900.0 29.1
2020-12-09 30.15 27.2 29.2 28.34 4092900.0 28.34
2020-12-08 29.95 27.72 29.7 29.02 3501300.0 29.02
2020-12-07 30.27 28.13 28.13 29.7 5866400.0 29.7
2020-12-04 27.95 26.35 27.35 26.5 1784400.0 26.5
2020-12-03 28.58 26.65 26.71 27.17 2191300.0 27.17
2020-12-02 27.96 25.79 27.95 26.71 1703100.0 26.71
2020-12-01 28.09 26.52 28.0 27.12 1787700.0 27.12
2020-11-30 29.0 26.81 27.93 27.95 2573700.0 27.95
2020-11-27 28.2 25.58 27.0 27.88 3577500.0 27.88
2020-11-25 25.85 22.8 23.16 25.82 3842200.0 25.82
2020-11-24 23.4 21.46 22.02 22.88 1498600.0 22.88
2020-11-23 22.4 21.5 22.3 22.02 1080900.0 22.02
2020-11-20 22.34 21.88 21.94 22.14 1915100.0 22.14
2020-11-19 22.99 21.56 22.59 22.0 1141800.0 22.0
2020-11-18 23.7 22.61 23.51 22.72 478800.0 22.72
2020-11-17 23.6 22.53 23.08 23.35 2226600.0 23.35
2020-11-16 23.63 22.43 22.56 22.86 582300.0 22.86
2020-11-13 22.44 21.31 21.31 22.4 490800.0 22.4
2020-11-12 21.86 20.57 21.68 21.31 1212300.0 21.31
2020-11-11 22.1 21.5 21.56 21.55 665200.0 21.55
2020-11-10 23.04 21.26 22.85 21.37 1388500.0 21.37
2020-11-09 24.17 22.84 23.46 22.95 782800.0 22.95
2020-11-06 24.55 22.52 22.94 23.39 1194500.0 23.39
2020-11-05 23.5 22.16 22.16 22.97 987900.0 22.97
2020-11-04 22.75 21.41 22.47 22.16 1165400.0 22.16
2020-11-03 22.69 21.74 21.9 22.2 904400.0 22.2
2020-11-02 22.34 21.5 21.95 21.95 581700.0 21.95
2020-10-30 23.03 21.4 22.93 22.11 980500.0 22.11
2020-10-29 23.89 22.86 23.6 23.18 846300.0 23.18
2020-10-28 23.72 22.86 23.4 23.48 823200.0 23.48
2020-10-27 24.2 23.48 24.01 23.51 670100.0 23.51
2020-10-26 24.54 23.5 23.51 23.63 1092700.0 23.63
2020-10-23 24.32 22.95 24.32 23.51 930900.0 23.51
2020-10-22 24.23 23.75 24.03 24.0 1056800.0 24.0
2020-10-21 24.68 23.88 24.25 24.19 1048000.0 24.19
2020-10-20 24.36 23.8 24.04 24.1 894400.0 24.1
2020-10-19 24.3 23.65 24.25 23.9 949900.0 23.9
2020-10-16 24.5 23.41 23.88 23.98 999400.0 23.98
2020-10-15 24.1 22.9 22.9 23.97 1113600.0 23.97
2020-10-14 24.08 22.93 24.05 23.35 3380000.0 23.35
2020-10-13 25.03 24.3 24.52 24.38 1199700.0 24.38
2020-10-12 25.89 24.38 25.71 24.88 3142000.0 24.88
2020-10-09 26.49 25.54 26.03 25.7 1473400.0 25.7
2020-10-08 27.16 26.06 26.25 26.53 2303900.0 26.53
2020-10-07 26.57 25.01 25.75 26.48 3760900.0 26.48
2020-10-06 26.69 24.7 25.11 26.0 6900800.0 26.0
2020-10-05 25.84 25.0 25.72 25.19 2150400.0 25.19
2020-10-02 26.0 24.94 24.94 25.91 3490800.0 25.91
2020-10-01 27.44 25.8 27.26 26.13 12996100.0 26.13
2020-09-30 29.96 26.75 27.0 28.8 40612400.0 28.8