Actelis Networks, Inc.
ASNSNASDAQTechnology
$0.09
+$0.00(+1.36%)
Market Cap$81992
P/E Ratio—
52W High$8.6
52W Low$0.03
Actelis Networks, Inc.（ASNS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
asns · 日线历史（复权）· FMP · 截至 2026年5月7日
5-Year High5Y
$394.00
May 13, 2022
-100.0% from here
5-Year Low5Y
$0.0300
Apr 10, 2026
+197.3% from low
IPO Priceadj.
$240.00
May 13, 2022
-100.0% since IPO
1 Year Ago
$7.01
Jun 9, 2025
-98.7% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ASNS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 193K | -5.26% |
| May 6, 2026 | $0.08 | $0.10 | $0.08 | $0.09 | $0.09 | 327K | +13.92% |
| May 5, 2026 | $0.10 | $0.10 | $0.08 | $0.08 | $0.08 | 443K | -21.00% |
| May 4, 2026 | $0.11 | $0.11 | $0.09 | $0.09 | $0.09 | 200K | -17.43% |
| May 1, 2026 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 60K | +2.27% |
| Apr 30, 2026 | $0.09 | $0.10 | $0.08 | $0.09 | $0.09 | 349K | +3.45% |
| Apr 29, 2026 | $0.10 | $0.11 | $0.08 | $0.09 | $0.09 | 140K | -8.00% |
| Apr 28, 2026 | $0.09 | $0.10 | $0.08 | $0.09 | $0.09 | 406K | +4.65% |
| Apr 27, 2026 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 221K | -3.33% |
| Apr 24, 2026 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 334K | +9.20% |
| Apr 23, 2026 | $0.09 | $0.10 | $0.08 | $0.09 | $0.09 | 791K | -2.25% |
| Apr 22, 2026 | $0.10 | $0.11 | $0.08 | $0.09 | $0.09 | 547K | -5.26% |
| Apr 21, 2026 | $0.08 | $0.11 | $0.08 | $0.10 | $0.10 | 502K | +17.28% |
| Apr 20, 2026 | $0.11 | $0.13 | $0.07 | $0.08 | $0.08 | 1.5M | -23.36% |
| Apr 17, 2026 | $0.13 | $0.15 | $0.11 | $0.13 | $0.13 | 402K | -6.72% |
| Apr 16, 2026 | $0.14 | $0.16 | $0.13 | $0.13 | $0.13 | 984K | -9.72% |
| Apr 15, 2026 | $0.14 | $0.18 | $0.14 | $0.15 | $0.15 | 1.2M | +1.40% |
| Apr 14, 2026 | $0.11 | $0.18 | $0.09 | $0.13 | $0.13 | 2.7M | +21.82% |
| Apr 13, 2026 | $0.07 | $0.12 | $0.06 | $0.11 | $0.11 | 2.1M | +64.71% |
| Apr 10, 2026 | $0.06 | $0.09 | $0.03 | $0.09 | $0.09 | 3.7M | +46.67% |
Showing 1–20 of 999 records
Annual Stock Price Performance · ASNS
Jan 1 → Dec 31 · 5 years2026-82.0%$0.50 → $0.09
-82.0%
2025-96.6%$14.60 → $0.49
-96.6%
2024+18.6%$11.30 → $13.40
+18.6%
2023-79.6%$55.00 → $11.20
-79.6%
2022-87.8%$390.00 → $47.70
-87.8%
Best Year2024 · +18.6%
Worst Year2025 · -96.6%
Positive Years1 / 5
Avg Annual Return-65.5%
5Y Total Return-100.0%
5Y CAGR~-81.3% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.86+0.00%
Mkt Cap $5.06T
Apple Inc.
AAPL
$302.88+0.00%
Mkt Cap $4.45T
Microsoft Corporation
MSFT
$412.31+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$427.89+0.00%
Mkt Cap $2.22T
Broadcom Inc.
AVGO
$394.85+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$947.00+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$491.19+0.00%
Mkt Cap $800.9B
ASML Holding N.V.
ASML
$1,752.07+0.00%
Mkt Cap $675.3B
Oracle Corporation
ORCL
$212.84+0.00%
Mkt Cap $612.2B
Intel Corporation
INTC
$111.93+0.00%
Mkt Cap $562.6BWhat If You Invested in ASNS?
If you invested $1,000 in ASNS at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$0
Total Return-100.0%
CAGR~-86.1% / yr
Profit$-1,000
Based on May 13, 2022 · $240.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Actelis Networks, Inc.（ASNS）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.09。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ASNS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ASNS 历史股价FMP 日线复权 OHLCV