Actelis Networks, Inc. - Common Stock (ASNS)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	0.44	0.51	0.44	0.51	19,012,353	0.51
10/22/2025	0.46	0.47	0.42	0.44	677,490	0.44
10/21/2025	0.47	0.50	0.46	0.47	530,117	0.47
10/20/2025	0.51	0.51	0.47	0.48	932,391	0.48
10/17/2025	0.51	0.53	0.48	0.50	1,202,056	0.50
10/16/2025	0.56	0.58	0.53	0.54	902,797	0.54
10/15/2025	0.61	0.62	0.55	0.59	1,233,119	0.59
10/14/2025	0.61	0.63	0.58	0.60	1,313,191	0.60
10/13/2025	0.53	0.63	0.53	0.62	2,089,622	0.62
10/10/2025	0.61	0.65	0.51	0.52	2,587,366	0.52
10/09/2025	0.67	0.72	0.57	0.60	3,934,117	0.60
10/08/2025	0.67	0.72	0.65	0.70	3,543,749	0.70
10/07/2025	0.63	0.86	0.58	0.67	21,243,620	0.67
10/06/2025	0.59	0.69	0.58	0.65	12,716,938	0.65
10/03/2025	0.66	0.78	0.56	0.62	351,170,847	0.62
10/02/2025	0.37	0.39	0.36	0.37	38,244,181	0.37
10/01/2025	0.39	0.42	0.33	0.34	15,059,649	0.34
9/30/2025	0.38	0.39	0.36	0.37	751,568	0.37
9/29/2025	0.39	0.40	0.38	0.40	285,243	0.40
9/26/2025	0.40	0.40	0.37	0.39	373,970	0.39
9/25/2025	0.40	0.40	0.38	0.39	302,667	0.39
9/24/2025	0.40	0.41	0.39	0.40	218,584	0.40
9/23/2025	0.40	0.42	0.35	0.40	601,452	0.40
9/22/2025	0.41	0.42	0.40	0.42	554,457	0.42
9/19/2025	0.42	0.44	0.40	0.42	6,883,108	0.42
9/18/2025	0.42	0.44	0.40	0.42	415,130	0.42
9/17/2025	0.42	0.44	0.41	0.44	352,162	0.44
9/16/2025	0.42	0.44	0.41	0.43	445,064	0.43
9/15/2025	0.43	0.44	0.41	0.43	662,391	0.43
9/12/2025	0.44	0.46	0.42	0.44	627,333	0.44
9/11/2025	0.47	0.52	0.42	0.44	6,145,479	0.44
9/10/2025	0.43	0.47	0.42	0.43	709,525	0.43
9/09/2025	0.44	0.48	0.43	0.45	1,193,826	0.45
9/08/2025	0.42	0.48	0.42	0.47	1,621,065	0.47
9/05/2025	0.40	0.45	0.40	0.43	1,489,404	0.43
9/04/2025	0.45	0.48	0.39	0.40	2,599,434	0.40
9/03/2025	0.42	0.47	0.38	0.43	4,635,990	0.43
9/02/2025	0.60	0.63	0.36	0.46	151,458,481	0.46
8/29/2025	0.36	0.37	0.34	0.36	759,295	0.36
8/28/2025	0.39	0.47	0.35	0.36	4,844,213	0.36
8/27/2025	0.38	0.39	0.38	0.39	234,617	0.39
8/26/2025	0.46	0.47	0.38	0.39	874,574	0.39
8/25/2025	0.48	0.49	0.47	0.47	207,541	0.47
8/22/2025	0.47	0.48	0.47	0.48	245,380	0.48
8/21/2025	0.47	0.49	0.46	0.47	137,559	0.47
8/20/2025	0.47	0.48	0.45	0.47	251,642	0.47
8/19/2025	0.49	0.50	0.47	0.48	443,281	0.48
8/18/2025	0.49	0.50	0.48	0.49	95,891	0.49
8/15/2025	0.56	0.59	0.47	0.51	1,314,436	0.51
8/14/2025	0.62	0.63	0.60	0.62	141,313	0.62
8/13/2025	0.63	0.64	0.59	0.63	347,560	0.63
8/12/2025	0.60	0.63	0.58	0.61	325,415	0.61
8/11/2025	0.60	0.62	0.57	0.59	304,451	0.59
8/08/2025	0.62	0.66	0.59	0.61	862,200	0.61
8/07/2025	0.57	0.62	0.53	0.60	889,713	0.60
8/06/2025	0.58	0.60	0.51	0.56	1,320,968	0.56
8/05/2025	0.54	0.63	0.53	0.55	2,453,511	0.55
8/04/2025	0.47	0.54	0.47	0.53	689,897	0.53
8/01/2025	0.49	0.50	0.45	0.47	246,555	0.47
7/31/2025	0.51	0.51	0.49	0.50	99,235	0.50
7/30/2025	0.51	0.51	0.48	0.51	139,931	0.51
7/29/2025	0.53	0.54	0.51	0.52	185,675	0.52
7/28/2025	0.54	0.57	0.52	0.52	267,539	0.52
7/25/2025	0.55	0.55	0.53	0.53	100,048	0.53
7/24/2025	0.54	0.54	0.52	0.53	160,402	0.53