Comparing Back to the side-by-side chart ↗
Asana Inc (ASAN) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Bullish stack, 200-day still turning — Trades +14.5% vs the 50-day and +38.5% vs the 200-day average, 26.5% below the 52-week high and +108.7% off the 52-week low; a golden cross printed 32 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Asana Inc trades 14.5% above its 50-day and 38.5% above its 200-day moving average. (as of 2026-10-30)
Asana operates work-management software that lets teams plan projects, track goals and report on progress across an organisation. Its Work Graph model maps tasks, people and outcomes together, and it has added AI Teammates and an AI Studio tool for building automated workflows on top of that data.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ASAN overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 11.26 | 11.54 | 10.96 | 11.23 | -0.27% | 4,636,587 |
| 2026-10-29 | 11.26 | 11.41 | 10.92 | 11.26 | -4.17% | 4,734,700 |
| 2026-10-28 | 11.68 | 12.04 | 11.58 | 11.75 | -0.93% | 4,171,600 |
| 2026-10-27 | 11.94 | 12.24 | 11.64 | 11.86 | -1.25% | 4,484,600 |
| 2026-10-26 | 11.89 | 12.02 | 11.64 | 12.01 | -0.08% | 3,330,800 |
| 2026-10-23 | 11.56 | 12.07 | 11.52 | 12.02 | +4.52% | 4,632,900 |
| 2026-10-22 | 11.11 | 11.64 | 11.06 | 11.50 | +3.88% | 5,356,500 |
| 2026-10-21 | 10.69 | 11.18 | 10.60 | 11.07 | +3.07% | 5,042,200 |
| 2026-10-20 | 10.25 | 10.90 | 10.12 | 10.74 | +5.81% | 3,878,600 |
| 2026-10-19 | 9.68 | 10.24 | 9.68 | 10.15 | +2.94% | 2,562,900 |
| 2026-10-16 | 10.48 | 10.71 | 9.66 | 9.86 | -5.37% | 5,421,400 |
| 2026-10-15 | 9.77 | 10.50 | 9.75 | 10.42 | +6.22% | 6,383,200 |
| 2026-10-14 | 9.89 | 10.04 | 9.70 | 9.81 | -0.51% | 3,185,200 |
| 2026-10-13 | 9.87 | 10.21 | 9.77 | 9.86 | -0.30% | 3,525,700 |
| 2026-10-12 | 10.17 | 10.48 | 9.89 | 9.89 | -1.79% | 3,531,400 |
| 2026-10-09 | 9.96 | 10.23 | 9.89 | 10.07 | +2.03% | 4,908,200 |
| 2026-10-08 | 9.36 | 9.94 | 9.28 | 9.87 | +5.79% | 6,487,700 |
| 2026-10-07 | 9.36 | 9.55 | 9.22 | 9.33 | +0.43% | 5,473,200 |
| 2026-10-06 | 9.24 | 9.47 | 9.13 | 9.29 | +1.64% | 3,199,400 |
| 2026-10-05 | 8.64 | 9.15 | 8.57 | 9.14 | +6.03% | 3,492,900 |
| 2026-10-02 | 9.00 | 9.10 | 8.49 | 8.62 | -3.47% | 4,079,900 |
| 2026-10-01 | 8.75 | 9.28 | 8.65 | 8.93 | +5.93% | 7,387,000 |
| 2026-09-30 | 8.26 | 8.71 | 8.22 | 8.43 | +2.43% | 5,588,000 |
| 2026-09-29 | 8.60 | 8.67 | 7.99 | 8.23 | -4.75% | 9,317,400 |
| 2026-09-28 | 8.76 | 8.84 | 8.29 | 8.64 | -4.21% | 8,528,700 |
| 2026-09-25 | 9.08 | 9.36 | 9.02 | 9.02 | -1.53% | 5,069,400 |
| 2026-09-24 | 9.52 | 9.64 | 8.99 | 9.16 | -3.27% | 8,353,800 |
| 2026-09-23 | 9.14 | 9.54 | 8.91 | 9.47 | +4.30% | 8,549,600 |
| 2026-09-22 | 9.62 | 9.84 | 8.89 | 9.08 | -4.82% | 8,257,900 |
| 2026-09-21 | 9.57 | 9.69 | 9.39 | 9.54 | +0.32% | 11,334,300 |
| 2026-09-18 | 10.09 | 10.09 | 9.44 | 9.51 | -5.75% | 14,176,800 |
| 2026-09-17 | 9.55 | 10.29 | 9.36 | 10.09 | +4.56% | 18,417,200 |
| 2026-09-16 | 9.29 | 9.79 | 9.24 | 9.65 | +1.58% | 18,678,400 |
| 2026-09-15 | 9.43 | 9.74 | 9.35 | 9.50 | -1.66% | 5,747,800 |
| 2026-09-14 | 9.18 | 9.79 | 9.11 | 9.66 | +10.15% | 6,927,900 |
| 2026-09-11 | 8.67 | 8.86 | 8.50 | 8.77 | +2.45% | 3,919,800 |
| 2026-09-10 | 8.26 | 8.58 | 8.09 | 8.56 | +3.76% | 5,649,300 |
| 2026-09-09 | 8.64 | 8.66 | 8.22 | 8.25 | -6.14% | 7,110,900 |
| 2026-09-08 | 8.73 | 8.97 | 8.69 | 8.79 | -0.23% | 7,423,300 |
| 2026-09-04 | 8.74 | 9.01 | 8.32 | 8.81 | -12.69% | 17,246,200 |
| 2026-09-03 | 10.16 | 10.37 | 9.97 | 10.09 | +2.96% | 10,178,300 |
| 2026-09-02 | 9.75 | 10.01 | 9.61 | 9.80 | -0.31% | 5,111,500 |
| 2026-09-01 | 10.06 | 10.22 | 9.77 | 9.83 | -4.19% | 5,031,600 |
| 2026-08-31 | 10.02 | 10.36 | 9.90 | 10.26 | +0.69% | 5,061,800 |
| 2026-08-28 | 10.12 | 10.51 | 10.12 | 10.19 | +0.20% | 3,991,400 |
| 2026-08-27 | 9.68 | 10.35 | 9.64 | 10.17 | +7.73% | 5,506,000 |
| 2026-08-26 | 9.10 | 9.51 | 9.01 | 9.44 | +0.00% | 3,093,500 |
| 2026-08-25 | 9.51 | 9.71 | 9.38 | 9.44 | -3.28% | 2,796,919 |
| 2026-08-24 | 9.51 | 9.89 | 9.51 | 9.76 | +1.88% | 3,826,710 |
| 2026-08-21 | 9.44 | 9.65 | 9.25 | 9.58 | +0.84% | 3,573,100 |
| 2026-08-20 | 9.46 | 9.64 | 9.30 | 9.50 | -0.73% | 3,582,600 |
| 2026-08-19 | 9.30 | 9.77 | 9.30 | 9.57 | +4.48% | 3,011,300 |
| 2026-08-18 | 9.02 | 9.29 | 8.87 | 9.16 | +3.74% | 3,578,878 |
| 2026-08-17 | 8.96 | 9.21 | 8.71 | 8.83 | -3.39% | 3,766,332 |
| 2026-08-14 | 9.84 | 9.88 | 9.12 | 9.14 | -7.40% | 6,039,000 |
| 2026-08-13 | 9.06 | 9.88 | 8.75 | 9.87 | +9.79% | 7,166,400 |
| 2026-08-12 | 9.02 | 9.17 | 8.82 | 8.99 | -2.81% | 3,109,400 |
| 2026-08-11 | 9.09 | 9.59 | 8.99 | 9.25 | +0.22% | 4,047,900 |
| 2026-08-10 | 8.92 | 9.29 | 8.80 | 9.23 | -0.32% | 4,345,700 |
| 2026-08-07 | 9.00 | 9.42 | 8.91 | 9.26 | +6.68% | 6,053,000 |
| 2026-08-06 | 8.60 | 8.72 | 8.30 | 8.68 | -2.25% | 3,888,900 |
| 2026-08-05 | 8.91 | 8.91 | 8.58 | 8.88 | +1.37% | 4,041,400 |
| 2026-08-04 | 8.35 | 8.79 | 8.29 | 8.76 | +2.70% | 3,454,100 |
| 2026-08-03 | 8.57 | 8.89 | 8.47 | 8.53 | +2.52% | 4,969,300 |
| 2026-07-31 | 7.87 | 8.44 | 7.83 | 8.32 | +4.65% | 5,703,300 |
| 2026-07-30 | 8.14 | 8.27 | 7.64 | 7.95 | -6.58% | 7,690,300 |
| 2026-07-29 | 8.15 | 8.63 | 8.12 | 8.51 | +3.91% | 5,785,400 |
| 2026-07-28 | 7.86 | 8.53 | 7.83 | 8.19 | +5.68% | 9,439,000 |
| 2026-07-27 | 7.10 | 7.93 | 7.05 | 7.75 | +12.97% | 9,156,600 |
| 2026-07-24 | 6.75 | 6.91 | 6.51 | 6.86 | +4.41% | 4,714,400 |
| 2026-07-23 | 6.93 | 7.03 | 6.45 | 6.57 | -4.51% | 4,468,400 |
| 2026-07-22 | 7.30 | 7.30 | 6.69 | 6.88 | -6.90% | 5,780,800 |
| 2026-07-21 | 7.37 | 8.13 | 7.32 | 7.39 | -2.76% | 7,065,735 |
| 2026-07-20 | 7.44 | 7.76 | 7.30 | 7.60 | -1.17% | 3,565,903 |
| 2026-07-17 | 7.53 | 7.97 | 7.51 | 7.69 | +0.65% | 5,729,000 |
| 2026-07-16 | 7.74 | 7.84 | 7.46 | 7.64 | +1.33% | 3,172,200 |
| 2026-07-15 | 7.57 | 7.83 | 7.42 | 7.54 | +1.07% | 3,947,600 |
| 2026-07-14 | 7.08 | 7.59 | 6.95 | 7.46 | -2.99% | 5,537,000 |
| 2026-07-13 | 7.50 | 7.86 | 7.34 | 7.69 | +4.91% | 6,003,600 |
| 2026-07-10 | 7.58 | 7.71 | 7.27 | 7.33 | -0.54% | 4,669,700 |
| 2026-07-09 | 6.73 | 7.39 | 6.62 | 7.37 | +4.10% | 4,391,500 |
| 2026-07-08 | 7.32 | 7.37 | 7.06 | 7.08 | -5.47% | 6,127,900 |
| 2026-07-07 | 7.60 | 7.85 | 7.31 | 7.49 | +3.88% | 7,584,600 |
| 2026-07-06 | 7.20 | 7.38 | 7.04 | 7.21 | -1.77% | 4,704,900 |
| 2026-07-02 | 7.24 | 7.48 | 7.21 | 7.34 | +0.41% | 3,834,400 |
| 2026-07-01 | 7.20 | 7.58 | 7.20 | 7.31 | +4.43% | 6,012,400 |
| 2026-06-30 | 6.86 | 7.03 | 6.71 | 7.00 | +0.00% | 5,216,300 |
| 2026-06-29 | 7.10 | 7.34 | 6.99 | 7.00 | +0.43% | 6,030,600 |
| 2026-06-26 | 6.44 | 7.00 | 6.44 | 6.97 | +9.08% | 11,330,500 |
| 2026-06-25 | 6.43 | 6.51 | 6.21 | 6.39 | -3.91% | 5,375,200 |
| 2026-06-24 | 6.67 | 6.88 | 6.61 | 6.65 | -0.30% | 3,457,000 |
| 2026-06-23 | 6.81 | 7.00 | 6.67 | 6.67 | -1.19% | 5,610,000 |
| 2026-06-22 | 6.75 | 6.96 | 6.45 | 6.75 | -2.46% | 6,998,900 |
| 2026-06-18 | 6.99 | 7.19 | 6.82 | 6.92 | -2.54% | 6,754,300 |
| 2026-06-17 | 7.32 | 7.50 | 7.01 | 7.10 | -3.66% | 4,702,900 |
| 2026-06-16 | 7.34 | 7.70 | 7.29 | 7.37 | -0.81% | 3,821,500 |
| 2026-06-15 | 7.46 | 7.59 | 7.34 | 7.43 | +0.54% | 4,298,500 |
| 2026-06-12 | 7.44 | 7.59 | 7.08 | 7.39 | -0.94% | 5,593,000 |
| 2026-06-11 | 7.41 | 7.67 | 7.27 | 7.46 | -1.58% | 6,333,700 |
| 2026-06-10 | 7.36 | 7.87 | 7.25 | 7.58 | +0.53% | 4,029,800 |
| 2026-06-09 | 7.58 | 7.79 | 7.17 | 7.54 | -3.58% | 6,026,500 |
| 2026-06-08 | 7.80 | 7.89 | 7.63 | 7.82 | -0.26% | 3,929,100 |
| 2026-06-05 | 8.21 | 8.34 | 7.54 | 7.84 | -2.85% | 5,651,000 |
| 2026-06-04 | 8.12 | 8.45 | 7.94 | 8.07 | +1.25% | 4,729,700 |
| 2026-06-03 | 8.58 | 8.58 | 7.84 | 7.97 | -8.18% | 6,391,100 |
| 2026-06-02 | 8.55 | 8.69 | 8.19 | 8.68 | -4.30% | 8,242,000 |
| 2026-06-01 | 8.42 | 9.34 | 8.42 | 9.07 | +17.79% | 17,051,300 |
| 2026-05-29 | 7.40 | 7.95 | 7.00 | 7.70 | +15.62% | 19,011,200 |
| 2026-05-28 | 6.50 | 6.91 | 6.45 | 6.66 | +3.90% | 10,976,600 |
| 2026-05-27 | 6.52 | 6.79 | 6.40 | 6.41 | -2.58% | 5,565,200 |
| 2026-05-26 | 6.50 | 6.60 | 6.31 | 6.58 | -0.60% | 5,138,700 |
| 2026-05-22 | 6.37 | 6.63 | 6.37 | 6.62 | +4.09% | 4,306,100 |
| 2026-05-21 | 6.47 | 6.49 | 6.24 | 6.36 | -4.22% | 4,340,800 |
| 2026-05-20 | 6.50 | 6.66 | 6.23 | 6.64 | +0.15% | 4,325,800 |
| 2026-05-19 | 6.80 | 7.07 | 6.53 | 6.63 | +1.07% | 7,064,600 |
| 2026-05-18 | 6.15 | 6.68 | 6.15 | 6.56 | +5.81% | 6,724,200 |
| 2026-05-15 | 5.76 | 6.29 | 5.76 | 6.20 | +6.71% | 5,669,700 |
| 2026-05-14 | 5.74 | 5.96 | 5.64 | 5.81 | +1.75% | 3,683,300 |
| 2026-05-13 | 5.87 | 5.96 | 5.68 | 5.71 | -4.99% | 4,512,800 |
| 2026-05-12 | 6.41 | 6.46 | 5.99 | 6.01 | -5.21% | 5,497,600 |
| 2026-05-11 | 6.84 | 6.98 | 6.07 | 6.34 | -4.37% | 7,933,900 |
| 2026-05-08 | 6.86 | 6.86 | 6.51 | 6.63 | -5.96% | 7,506,000 |
| 2026-05-07 | 7.04 | 7.26 | 6.93 | 7.05 | +3.22% | 5,029,800 |
| 2026-05-06 | 7.22 | 7.29 | 6.79 | 6.83 | -7.07% | 7,913,400 |
| 2026-05-05 | 7.20 | 7.45 | 7.10 | 7.35 | +1.80% | 8,377,100 |
| 2026-05-04 | 7.01 | 7.50 | 6.98 | 7.22 | +3.29% | 11,660,700 |
| 2026-05-01 | 6.65 | 7.08 | 6.57 | 6.99 | +10.60% | 12,034,100 |
| 2026-04-30 | 6.33 | 6.38 | 6.08 | 6.32 | -1.25% | 3,690,200 |
| 2026-04-29 | 6.27 | 6.43 | 6.18 | 6.40 | +1.11% | 3,734,200 |
| 2026-04-28 | 6.30 | 6.62 | 6.23 | 6.33 | +1.44% | 4,851,700 |
| 2026-04-27 | 6.32 | 6.47 | 6.24 | 6.24 | -2.35% | 4,360,400 |
| 2026-04-24 | 6.18 | 6.39 | 6.12 | 6.39 | +4.75% | 7,049,200 |
| 2026-04-23 | 6.10 | 6.19 | 5.75 | 6.10 | -4.84% | 7,212,700 |
| 2026-04-22 | 6.42 | 6.51 | 6.22 | 6.41 | +0.79% | 4,466,500 |
| 2026-04-21 | 6.36 | 6.89 | 6.27 | 6.36 | +1.11% | 10,911,900 |
| 2026-04-20 | 5.75 | 6.30 | 5.75 | 6.29 | +7.71% | 10,740,700 |
| 2026-04-17 | 6.02 | 6.14 | 5.78 | 5.84 | -0.17% | 5,715,100 |
| 2026-04-16 | 6.29 | 6.43 | 5.82 | 5.85 | -3.78% | 6,462,800 |
| 2026-04-15 | 5.61 | 6.11 | 5.59 | 6.08 | +10.75% | 11,376,400 |
| 2026-04-14 | 5.79 | 5.93 | 5.42 | 5.49 | -5.34% | 7,809,267 |
| 2026-04-13 | 5.49 | 5.83 | 5.38 | 5.80 | +6.23% | 7,219,251 |
| 2026-04-10 | 5.72 | 5.77 | 5.41 | 5.46 | -4.71% | 7,452,800 |
| 2026-04-09 | 5.94 | 6.03 | 5.54 | 5.73 | -5.29% | 12,396,600 |
| 2026-04-08 | 6.37 | 6.42 | 6.01 | 6.05 | -2.42% | 9,465,700 |
| 2026-04-07 | 6.16 | 6.29 | 6.06 | 6.20 | -0.48% | 4,332,000 |
| 2026-04-06 | 6.38 | 6.49 | 6.09 | 6.23 | -2.20% | 4,952,600 |
| 2026-04-02 | 6.25 | 6.43 | 6.06 | 6.37 | +0.63% | 3,572,900 |
| 2026-04-01 | 6.56 | 6.67 | 6.19 | 6.33 | -1.09% | 6,642,500 |
| 2026-03-31 | 6.27 | 6.58 | 6.24 | 6.40 | +3.06% | 5,719,300 |
| 2026-03-30 | 6.14 | 6.39 | 6.11 | 6.21 | +0.65% | 5,371,800 |
| 2026-03-27 | 6.04 | 6.21 | 5.87 | 6.17 | -0.16% | 5,924,705 |
| 2026-03-26 | 6.00 | 6.29 | 6.00 | 6.18 | +2.15% | 5,853,544 |
| 2026-03-25 | 6.40 | 6.52 | 5.96 | 6.05 | -3.04% | 6,768,014 |
| 2026-03-24 | 6.53 | 6.55 | 6.16 | 6.24 | -5.60% | 5,358,361 |
| 2026-03-23 | 6.63 | 6.76 | 6.44 | 6.61 | -0.60% | 4,986,640 |
| 2026-03-20 | 6.56 | 6.79 | 6.31 | 6.65 | -0.45% | 8,301,286 |
| 2026-03-19 | 6.71 | 7.01 | 6.61 | 6.68 | -0.45% | 3,595,626 |
| 2026-03-18 | 6.68 | 6.92 | 6.65 | 6.71 | -2.04% | 4,008,265 |
| 2026-03-17 | 6.80 | 7.11 | 6.69 | 6.85 | +0.88% | 4,178,948 |
| 2026-03-16 | 7.02 | 7.19 | 6.76 | 6.79 | -3.14% | 4,607,640 |
| 2026-03-13 | 6.85 | 7.10 | 6.77 | 7.01 | +2.34% | 5,336,144 |
| 2026-03-12 | 7.03 | 7.22 | 6.82 | 6.85 | -2.84% | 4,843,542 |
| 2026-03-11 | 7.43 | 7.53 | 6.90 | 7.05 | -4.08% | 6,294,748 |
| 2026-03-10 | 7.83 | 7.85 | 7.21 | 7.35 | -6.96% | 5,159,032 |
| 2026-03-09 | 7.83 | 8.11 | 7.63 | 7.90 | -0.75% | 4,280,987 |
| 2026-03-06 | 7.95 | 8.20 | 7.74 | 7.96 | +0.63% | 4,447,544 |
| 2026-03-05 | 7.81 | 8.10 | 7.73 | 7.91 | +2.06% | 6,200,798 |
| 2026-03-04 | 7.48 | 7.87 | 7.42 | 7.75 | +4.17% | 6,715,253 |
| 2026-03-03 | 7.20 | 7.97 | 6.86 | 7.44 | +1.92% | 11,799,750 |
| 2026-03-02 | 7.04 | 7.40 | 7.01 | 7.30 | +2.82% | 9,962,278 |
| 2026-02-27 | 6.92 | 7.15 | 6.91 | 7.10 | -3.40% | 6,953,028 |
| 2026-02-26 | 7.29 | 7.75 | 7.12 | 7.35 | +2.65% | 6,079,157 |
| 2026-02-25 | 7.04 | 7.32 | 6.77 | 7.16 | +1.99% | 6,314,091 |
| 2026-02-24 | 6.60 | 7.25 | 6.57 | 7.02 | +6.69% | 6,883,981 |
| 2026-02-23 | 7.01 | 7.06 | 6.51 | 6.58 | -9.37% | 10,545,830 |
| 2026-02-20 | 7.36 | 7.79 | 7.17 | 7.26 | -2.55% | 5,795,171 |
| 2026-02-19 | 7.55 | 7.61 | 7.34 | 7.45 | -2.10% | 4,190,290 |
| 2026-02-18 | 7.42 | 7.78 | 7.30 | 7.61 | +3.40% | 4,570,045 |
| 2026-02-17 | 7.56 | 7.75 | 7.31 | 7.36 | -2.65% | 7,797,658 |
| 2026-02-13 | 7.56 | 7.88 | 7.54 | 7.56 | +0.40% | 5,481,021 |
| 2026-02-12 | 7.49 | 7.70 | 7.14 | 7.53 | +0.53% | 6,267,646 |
| 2026-02-11 | 8.20 | 8.22 | 7.17 | 7.49 | -8.88% | 9,157,545 |
| 2026-02-10 | 8.29 | 8.76 | 8.16 | 8.22 | +0.00% | 12,504,810 |
| 2026-02-09 | 8.38 | 8.41 | 8.06 | 8.22 | -6.16% | 6,516,892 |
| 2026-02-06 | 8.58 | 8.95 | 8.35 | 8.76 | +3.55% | 5,048,603 |
| 2026-02-05 | 8.99 | 9.23 | 8.41 | 8.46 | -7.03% | 6,352,184 |
| 2026-02-04 | 9.01 | 9.35 | 8.60 | 9.10 | -1.62% | 6,285,879 |
| 2026-02-03 | 9.71 | 9.72 | 8.91 | 9.25 | -6.66% | 7,268,950 |
| 2026-02-02 | 10.36 | 10.54 | 9.87 | 9.91 | -3.32% | 4,168,020 |
| 2026-01-30 | 10.37 | 10.50 | 10.19 | 10.25 | -1.54% | 3,978,422 |
| 2026-01-29 | 10.66 | 10.70 | 10.22 | 10.41 | -6.30% | 5,121,412 |
| 2026-01-28 | 11.26 | 11.36 | 10.96 | 11.11 | -0.36% | 2,572,211 |
| 2026-01-27 | 11.58 | 11.63 | 10.95 | 11.15 | -3.13% | 2,874,933 |
| 2026-01-26 | 11.18 | 11.63 | 11.06 | 11.51 | +3.32% | 3,506,806 |
| 2026-01-23 | 11.22 | 11.46 | 11.11 | 11.14 | -0.18% | 2,940,424 |
| 2026-01-22 | 10.81 | 11.27 | 10.71 | 11.16 | +4.49% | 3,514,294 |
| 2026-01-21 | 10.74 | 10.88 | 10.62 | 10.68 | -0.65% | 2,910,050 |
| 2026-01-20 | 10.70 | 10.84 | 10.59 | 10.75 | -1.65% | 4,152,306 |
| 2026-01-16 | 11.55 | 11.57 | 10.91 | 10.93 | -5.04% | 7,428,949 |
| 2026-01-15 | 11.96 | 12.14 | 11.46 | 11.51 | +0.79% | 5,418,579 |
| 2026-01-14 | 11.95 | 11.97 | 11.30 | 11.42 | -4.11% | 6,145,048 |
| 2026-01-13 | 12.95 | 12.97 | 11.87 | 11.91 | -8.10% | 6,736,130 |
| 2026-01-12 | 13.03 | 13.28 | 12.82 | 12.96 | +0.00% | 1,926,938 |
| 2026-01-09 | 13.31 | 13.38 | 12.79 | 12.96 | -2.34% | 2,507,997 |
| 2026-01-08 | 13.32 | 13.39 | 12.98 | 13.27 | -1.99% | 2,383,119 |
| 2026-01-07 | 13.09 | 13.62 | 13.07 | 13.54 | +3.44% | 2,381,078 |
| 2026-01-06 | 12.90 | 13.10 | 12.78 | 13.09 | +1.63% | 3,185,177 |
| 2026-01-05 | 12.87 | 13.30 | 12.82 | 12.88 | -0.62% | 4,102,248 |
| 2026-01-02 | 13.77 | 13.87 | 12.92 | 12.96 | -5.47% | 3,442,853 |
| 2025-12-31 | 13.84 | 13.90 | 13.67 | 13.71 | -1.37% | 2,555,154 |
| 2025-12-30 | 13.76 | 14.04 | 13.66 | 13.90 | -0.14% | 2,855,948 |
| 2025-12-29 | 13.75 | 14.00 | 13.58 | 13.92 | +0.87% | 2,667,603 |
| 2025-12-26 | 13.70 | 13.87 | 13.60 | 13.80 | +0.66% | 2,182,133 |
| 2025-12-24 | 13.39 | 13.76 | 13.31 | 13.71 | +1.48% | 2,100,289 |
| 2025-12-23 | 14.21 | 14.29 | 13.38 | 13.51 | -6.05% | 4,309,105 |
| 2025-12-22 | 14.47 | 14.49 | 14.12 | 14.38 | -0.69% | 3,998,510 |
| 2025-12-19 | 14.43 | 14.60 | 14.33 | 14.48 | +0.42% | 3,744,772 |
| 2025-12-18 | 14.72 | 14.84 | 14.37 | 14.42 | -0.69% | 2,328,723 |
| 2025-12-17 | 14.30 | 15.10 | 14.30 | 14.52 | +1.68% | 3,608,508 |
| 2025-12-16 | 13.98 | 14.29 | 13.91 | 14.28 | +0.99% | 2,432,148 |
| 2025-12-15 | 14.91 | 14.91 | 14.03 | 14.14 | -1.46% | 3,507,576 |
| 2025-12-12 | 14.70 | 14.74 | 14.33 | 14.35 | -2.45% | 2,514,582 |
| 2025-12-11 | 14.50 | 14.97 | 14.41 | 14.71 | +0.89% | 3,582,338 |
| 2025-12-10 | 15.01 | 15.13 | 14.57 | 14.58 | -3.44% | 3,000,248 |
| 2025-12-09 | 14.57 | 15.28 | 14.54 | 15.10 | +3.42% | 6,281,968 |
| 2025-12-08 | 14.26 | 14.96 | 14.17 | 14.60 | +2.96% | 3,780,969 |
| 2025-12-05 | 14.14 | 14.40 | 13.85 | 14.18 | +0.14% | 4,710,999 |
| 2025-12-04 | 14.50 | 14.71 | 13.82 | 14.16 | -1.87% | 5,558,772 |
| 2025-12-03 | 13.53 | 14.55 | 13.00 | 14.43 | +7.77% | 10,640,760 |
| 2025-12-02 | 12.93 | 13.67 | 12.92 | 13.39 | +4.86% | 9,292,854 |
| 2025-12-01 | 12.61 | 13.21 | 12.52 | 12.77 | -0.85% | 5,882,200 |
| 2025-11-28 | 12.66 | 12.95 | 12.63 | 12.88 | +3.29% | 2,519,990 |
| 2025-11-26 | 12.45 | 12.52 | 12.31 | 12.47 | +0.40% | 3,420,625 |
| 2025-11-25 | 12.21 | 12.49 | 12.10 | 12.42 | +1.80% | 3,679,788 |
| 2025-11-24 | 12.05 | 12.40 | 12.05 | 12.20 | +0.33% | 5,127,275 |
| 2025-11-21 | 11.89 | 12.36 | 11.66 | 12.16 | +2.10% | 4,085,821 |
| 2025-11-20 | 12.27 | 12.48 | 11.86 | 11.91 | -0.83% | 4,995,062 |
| 2025-11-19 | 12.05 | 12.22 | 11.96 | 12.01 | -0.66% | 3,649,566 |
| 2025-11-18 | 11.95 | 12.14 | 11.59 | 12.09 | +0.50% | 5,320,874 |
| 2025-11-17 | 12.68 | 12.68 | 11.97 | 12.03 | -5.28% | 4,635,840 |
| 2025-11-14 | 12.40 | 12.80 | 12.34 | 12.70 | +0.40% | 3,343,157 |
| 2025-11-13 | 12.86 | 12.98 | 12.45 | 12.65 | -2.01% | 4,592,504 |
| 2025-11-12 | 13.44 | 13.61 | 12.87 | 12.91 | -2.86% | 4,624,761 |
| 2025-11-11 | 13.45 | 13.45 | 13.05 | 13.29 | -1.77% | 3,694,701 |
| 2025-11-10 | 13.19 | 13.60 | 12.95 | 13.53 | +1.58% | 3,413,489 |
| 2025-11-07 | 12.85 | 13.49 | 12.78 | 13.32 | +1.68% | 3,629,413 |
| 2025-11-06 | 13.19 | 13.24 | 12.82 | 13.10 | -0.38% | 2,501,380 |
| 2025-11-05 | 13.21 | 13.29 | 13.05 | 13.15 | +0.08% | 2,501,317 |
| 2025-11-04 | 13.64 | 13.84 | 13.05 | 13.14 | -6.34% | 2,519,959 |
| 2025-11-03 | 13.97 | 14.31 | 13.81 | 14.03 | -0.14% | 2,479,254 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Dec (+20.71%). Worst month: Feb (-18.71%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Asana Inc's (ASAN) latest close?
11.23 on 2026-10-30, from the Closelook data lake's daily price record.
What is ASAN's 52-week high and low?
15.28 high and 5.38 low over the trailing 52 weeks, as of 2026-10-30.
What is Asana Inc's strongest and weakest month historically?
Historically, ASAN's strongest calendar month has been Dec (average +20.71%) and its weakest Feb (average -18.71%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 606 daily bars in the Closelook data lake.
What is the current Closelooknet signal on ASAN?
Bullish stack, 200-day still turning: Trades +14.5% vs the 50-day and +38.5% vs the 200-day average, 26.5% below the 52-week high and +108.7% off the 52-week low; a golden cross printed 32 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is ASAN above its 50-day and 200-day moving averages?
Asana Inc trades 14.5% above its 50-day and 38.5% above its 200-day moving average (6.4% above its 20-day). As of 2026-10-30.