Free Trial

Actelis Networks (ASNS) Stock Chart & Stock Price History

Actelis Networks logo
$0.76 -0.01 (-0.75%)
Closing price 05/2/2025 04:00 PM Eastern
Extended Trading
$0.78 +0.01 (+1.52%)
As of 05/2/2025 07:03 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Actelis Networks Stock Price Performance

5 Day
Performance
+3.86%
1 Month
Performance
+12.41%
3 Month
Performance
-37.85%
6 Month
Performance
-41.20%
Year-To-Date
Performance
-42.96%
Receive ASNS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Actelis Networks and its competitors with MarketBeat's FREE daily newsletter.

ASNS Stock Chart for Saturday, May, 3, 2025

Actelis Networks Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$0.77$0.76
-0.73%
$0.80$0.7426,694 shs$6.51 million
05/01/2025$0.74$0.77
+4.76%
$0.79$0.7492,611 shs$6.56 million
04/30/2025$0.74$0.74
-0.14%
$0.75$0.7078,761 shs$6.26 million
04/29/2025$0.74$0.74$0.75$0.6866,771 shs$6.27 million
04/28/2025$0.73$0.74
+0.82%
$0.76$0.7165,247 shs$6.27 million
04/25/2025$0.71$0.73
+2.82%
$0.75$0.7170,516 shs$6.21 million
04/24/2025$0.67$0.71
+5.95%
$0.74$0.6881,333 shs$6.04 million
04/23/2025$0.63$0.67
+6.84%
$0.69$0.6249,070 shs$5.71 million
04/22/2025$0.62$0.63
+1.41%
$0.66$0.6037,624 shs$5.34 million
04/21/2025$0.65$0.62
-4.26%
$0.67$0.6140,705 shs$5.27 million
04/18/2025$0.65$0.65$0.67$0.6339,651 shs$5.50 million
04/17/2025$0.63$0.65
+2.70%
$0.67$0.6339,651 shs$5.50 million
04/16/2025$0.68$0.63
-7.23%
$0.70$0.6361,460 shs$5.36 million
04/15/2025$0.67$0.68
+1.19%
$0.68$0.6345,978 shs$5.77 million
04/14/2025$0.65$0.67
+3.08%
$0.68$0.6561,973 shs$5.53 million
04/11/2025$0.65$0.65
+0.15%
$0.69$0.6448,043 shs$5.53 million
04/10/2025$0.64$0.65
+0.78%
$0.67$0.6380,300 shs$5.53 million
04/09/2025$0.61$0.64
+5.23%
$0.65$0.56166,082 shs$5.48 million
04/09/2025$0.61$0.64
+5.23%
$0.65$0.56166,082 shs$5.48 million
04/08/2025$0.56$0.61
+9.29%
$0.65$0.60169,036 shs$5.21 million
04/08/2025$0.56$0.61
+9.29%
$0.65$0.60169,036 shs$5.21 million
04/07/2025$0.61$0.56
-8.23%
$0.61$0.53115,262 shs$4.77 million
04/04/2025$0.68$0.61
-10.26%
$0.65$0.59192,761 shs$5.20 million
04/03/2025$0.72$0.68
-5.03%
$0.71$0.64346,848 shs$5.79 million
04/02/2025$0.74$0.72
-2.98%
$0.74$0.69116,541 shs$6.10 million

This page (NASDAQ:ASNS) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners