NASDAQ:ASNS

Actelis Networks . Common Stock Stock Price (Quote)

etoro logo Buy ASNS
*Your capital is at risk
$0.0400
-0.0040 (-9.09%)
At Close: Jul 31, 2026

Range Low Price High Price Comment
30 days $0.0300 $0.0892 Friday, 31st Jul 2026 ASNS stock ended at $0.0400. This is 9.09% less than the trading day before Thursday, 30th Jul 2026. During the day the stock fluctuated 56.67% from a day low at $0.0300 to a day high of $0.0470.
90 days $0.0300 $0.0892
52 weeks $0.0300 $8.60

Historical Actelis Networks, Inc. Common Stock prices

Date Open High Low Close Volume
Jul 31, 2026 $0.0300 $0.0470 $0.0300 $0.0400 195 470
Jul 30, 2026 $0.0410 $0.0468 $0.0359 $0.0440 648 558
Jul 29, 2026 $0.0460 $0.0525 $0.0410 $0.0479 0
Jul 28, 2026 $0.0552 $0.0600 $0.0470 $0.0520 152 285
Jul 27, 2026 $0.0726 $0.0730 $0.0548 $0.0625 111 929
Jul 24, 2026 $0.0710 $0.0766 $0.0660 $0.0732 77 281
Jul 23, 2026 $0.0701 $0.0789 $0.0660 $0.0680 119 329
Jul 22, 2026 $0.0800 $0.0818 $0.0700 $0.0799 150 190
Jul 21, 2026 $0.0820 $0.0820 $0.0729 $0.0740 8 228
Jul 20, 2026 $0.0837 $0.0840 $0.0721 $0.0820 12 886
Jul 17, 2026 $0.0728 $0.0830 $0.0725 $0.0827 11 078
Jul 16, 2026 $0.0721 $0.0839 $0.0721 $0.0721 3 793
Jul 15, 2026 $0.0745 $0.0839 $0.0721 $0.0721 429
Jul 14, 2026 $0.0725 $0.0850 $0.0725 $0.0840 0
Jul 08, 2026 $0.0892 $0.0892 $0.0892 $0.0892 0
Jul 07, 2026 $0.0892 $0.0892 $0.0892 $0.0892 0
Jul 06, 2026 $0.0892 $0.0892 $0.0892 $0.0892 0
Jul 02, 2026 $0.0892 $0.0892 $0.0892 $0.0892 0
Jul 01, 2026 $0.0892 $0.0892 $0.0892 $0.0892 0
Jun 30, 2026 $0.0892 $0.0892 $0.0892 $0.0892 0
Jun 29, 2026 $0.0892 $0.0892 $0.0892 $0.0892 0
Jun 26, 2026 $0.0892 $0.0892 $0.0892 $0.0892 0
Jun 25, 2026 $0.0892 $0.0892 $0.0892 $0.0892 0
Jun 24, 2026 $0.0892 $0.0892 $0.0892 $0.0892 0
Jun 23, 2026 $0.0892 $0.0892 $0.0892 $0.0892 0

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ASNS stock historical prices to predict future price movements?
Trend Analysis: Examine the ASNS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ASNS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT ACTELIS NETWORKS, INC. COMMON STOCK
Actelis Networks . Common Stock
Actelis Networks, Inc., a networking solutions company, designs, develops, manufactures, and markets networking solutions for Internet of Things and telecommunication companies in North America, Latin America, Europe, the Middle East, Africa, and the Asia Pacific. It offers ethernet access devices, aggregation switches, broadband amplifiers, and repeaters, as well as element management systems software. The company also provides consulting, troub...
GOLDEN STAR
Ticker Change Signal Date
FOX
$50.81
2.22% Jul 27
UNFI
$49.05
3.63% Jul 27
BIIB
$202.19
0.376% Jul 24
TSCO
$30.32
1.48% Jul 23
S
SW
$43.71
5.17% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE