Associated Banc-Corp (ASB.PE) stock
ASB.PENYSEState Commercial BanksFiscal year ends December 31Also trades as ASB, ASB.PF, ASBA
Financials through Q4 FY2025, quarter ended Dec 31, 2025Last filing: 10-Q on Oct 27, 2026Score 17/305% below fair value
$17.65−0.14 (-0.79%)
Close on Oct 30, 2026Market cap $3.33BP/E 6.4Yield 5.27%
Price history
Associated Banc-Corp share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$17.65
-0.79% on the day
52-week range
$17.51 – $22.08
-20.1% from the high
Change over 52 weeks
-17.1%
From $21.30 on Oct 30, 2025
Average volume
7,431
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $17.51 | $18.01 | $17.51 | $17.65 | -0.79% | 18,696 |
| Oct 29, 2026 | $18.80 | $18.80 | $17.79 | $17.79 | -2.89% | 15,839 |
| Oct 28, 2026 | $18.25 | $18.42 | $17.97 | $18.32 | +0.38% | 11,325 |
| Oct 27, 2026 | $18.47 | $18.59 | $18.04 | $18.25 | -0.27% | 3,125 |
| Oct 26, 2026 | $18.61 | $18.61 | $18.11 | $18.30 | -1.08% | 13,631 |
| Oct 23, 2026 | $18.43 | $19.06 | $18.43 | $18.50 | -0.38% | 10,639 |
| Oct 22, 2026 | $18.42 | $18.57 | $18.42 | $18.57 | +1.14% | 2,084 |
| Oct 21, 2026 | $18.70 | $18.70 | $18.36 | $18.36 | -1.02% | 5,863 |
| Oct 20, 2026 | $18.57 | $18.70 | $18.55 | $18.55 | 0.00% | 1,863 |
| Oct 19, 2026 | $18.70 | $18.80 | $18.55 | $18.55 | -1.01% | 2,511 |
| Oct 16, 2026 | $19.11 | $19.11 | $18.74 | $18.74 | -0.16% | 2,842 |
| Oct 15, 2026 | $18.85 | $18.85 | $18.77 | $18.77 | +0.64% | 3,992 |
| Oct 14, 2026 | $18.65 | $18.79 | $18.50 | $18.65 | -0.21% | 5,548 |
| Oct 13, 2026 | $19.08 | $19.08 | $18.69 | $18.69 | -1.38% | 11,200 |
| Oct 12, 2026 | $19.09 | $19.09 | $18.95 | $18.95 | -0.18% | 7,680 |
| Oct 9, 2026 | $19.07 | $19.08 | $18.97 | $18.99 | +0.29% | 2,600 |
| Oct 8, 2026 | $18.90 | $19.02 | $18.85 | $18.93 | -0.68% | 5,305 |
| Oct 7, 2026 | $19.10 | $19.10 | $18.73 | $19.06 | +0.63% | 3,418 |
| Oct 6, 2026 | $18.83 | $18.96 | $18.83 | $18.94 | -1.56% | 4,746 |
| Oct 5, 2026 | $18.81 | $19.24 | $18.73 | $19.24 | +1.42% | 6,734 |
| Oct 2, 2026 | $18.92 | $19.13 | $18.92 | $18.97 | +0.81% | 5,768 |
| Oct 1, 2026 | $18.73 | $19.28 | $18.70 | $18.82 | +0.47% | 4,005 |
| Sep 30, 2026 | $18.72 | $19.04 | $18.61 | $18.73 | +0.05% | 29,380 |
| Sep 29, 2026 | $19.13 | $19.32 | $18.68 | $18.72 | -2.55% | 17,753 |
| Sep 28, 2026 | $19.25 | $19.31 | $19.16 | $19.21 | -0.31% | 8,086 |
| Sep 25, 2026 | $19.38 | $19.38 | $19.27 | $19.27 | +0.13% | 543 |
| Sep 24, 2026 | $19.22 | $19.30 | $19.22 | $19.25 | -0.16% | 1,413 |
| Sep 23, 2026 | $19.25 | $19.29 | $19.25 | $19.28 | -0.13% | 6,169 |
| Sep 22, 2026 | $19.27 | $19.33 | $19.27 | $19.30 | -0.46% | 4,105 |
| Sep 21, 2026 | $19.47 | $19.47 | $19.36 | $19.39 | +0.21% | 2,114 |
| Sep 18, 2026 | $19.22 | $19.50 | $19.22 | $19.35 | +0.68% | 6,551 |
| Sep 17, 2026 | $19.36 | $19.60 | $19.22 | $19.22 | -0.85% | 24,814 |
| Sep 16, 2026 | $19.72 | $19.72 | $19.32 | $19.39 | -1.15% | 20,440 |
| Sep 15, 2026 | $19.73 | $19.74 | $19.57 | $19.61 | +0.09% | 4,177 |
| Sep 14, 2026 | $19.60 | $19.68 | $19.49 | $19.59 | +0.22% | 7,269 |
| Sep 11, 2026 | $19.71 | $19.71 | $19.55 | $19.55 | -0.05% | 6,082 |
| Sep 10, 2026 | $19.61 | $19.70 | $19.50 | $19.56 | -0.76% | 4,055 |
| Sep 9, 2026 | $19.62 | $19.71 | $19.62 | $19.71 | -0.05% | 4,585 |
| Sep 8, 2026 | $19.63 | $19.85 | $19.61 | $19.72 | -0.15% | 7,593 |
| Sep 4, 2026 | $19.75 | $19.81 | $19.51 | $19.75 | +0.36% | 8,976 |
| Sep 3, 2026 | $19.55 | $19.76 | $19.55 | $19.68 | +0.51% | 7,960 |
| Sep 2, 2026 | $19.51 | $19.66 | $19.51 | $19.58 | +0.18% | 7,316 |
| Sep 1, 2026 | $19.60 | $19.60 | $19.52 | $19.55 | -1.98% | 9,030 |
| Aug 31, 2026 | $20.00 | $20.01 | $19.85 | $19.94 | -0.30% | 10,522 |
| Aug 28, 2026 | $19.95 | $20.09 | $19.95 | $20.00 | -0.20% | 7,866 |
| Aug 27, 2026 | $20.22 | $20.22 | $20.00 | $20.04 | -0.69% | 13,815 |
| Aug 26, 2026 | $20.00 | $20.19 | $20.00 | $20.18 | +0.42% | 4,628 |
| Aug 25, 2026 | $19.95 | $20.10 | $19.95 | $20.10 | +0.28% | 5,064 |
| Aug 24, 2026 | $20.00 | $20.07 | $20.00 | $20.04 | +0.22% | 7,714 |
| Aug 21, 2026 | $19.85 | $20.00 | $19.85 | $20.00 | +0.08% | 3,427 |
| Aug 20, 2026 | $19.91 | $20.01 | $19.91 | $19.98 | -0.10% | 7,615 |
| Aug 19, 2026 | $19.85 | $20.05 | $19.85 | $20.00 | +0.35% | 6,637 |
| Aug 18, 2026 | $19.90 | $20.01 | $19.88 | $19.93 | +0.10% | 3,206 |
| Aug 17, 2026 | $19.95 | $19.98 | $19.90 | $19.91 | -0.23% | 3,579 |
| Aug 14, 2026 | $20.04 | $20.04 | $19.96 | $19.96 | +0.63% | 540 |
| Aug 13, 2026 | $19.82 | $19.95 | $19.82 | $19.83 | +0.03% | 2,349 |
| Aug 12, 2026 | $19.85 | $19.95 | $19.80 | $19.83 | -0.40% | 7,416 |
| Aug 11, 2026 | $20.19 | $20.19 | $19.73 | $19.90 | -0.08% | 10,548 |
| Aug 10, 2026 | $19.98 | $19.98 | $19.85 | $19.92 | +0.35% | 2,089 |
| Aug 7, 2026 | $19.83 | $20.18 | $19.83 | $19.85 | +0.10% | 9,261 |
| Aug 6, 2026 | $19.93 | $20.00 | $19.83 | $19.83 | -0.45% | 10,609 |
| Aug 5, 2026 | $20.21 | $20.21 | $19.90 | $19.92 | -1.19% | 18,630 |
| Aug 4, 2026 | $20.08 | $20.19 | $20.08 | $20.16 | +0.20% | 8,849 |
| Aug 3, 2026 | $20.04 | $20.12 | $20.01 | $20.12 | +0.80% | 6,570 |
| Jul 31, 2026 | $20.05 | $20.14 | $19.96 | $19.96 | -0.94% | 11,922 |
| Jul 30, 2026 | $20.13 | $20.18 | $20.02 | $20.15 | +0.50% | 6,189 |
| Jul 29, 2026 | $20.16 | $20.17 | $20.05 | $20.05 | -0.42% | 1,499 |
| Jul 28, 2026 | $20.05 | $20.19 | $20.05 | $20.14 | +0.07% | 2,460 |
| Jul 27, 2026 | $20.22 | $20.22 | $20.05 | $20.12 | +0.10% | 3,469 |
| Jul 24, 2026 | $20.23 | $20.28 | $20.05 | $20.10 | +0.02% | 9,630 |
| Jul 23, 2026 | $20.07 | $20.15 | $20.05 | $20.10 | -0.52% | 2,074 |
| Jul 22, 2026 | $20.09 | $20.23 | $20.09 | $20.20 | 0.00% | 3,833 |
| Jul 21, 2026 | $20.25 | $20.25 | $20.07 | $20.20 | +0.10% | 6,622 |
| Jul 20, 2026 | $20.19 | $20.25 | $20.11 | $20.18 | +0.25% | 2,479 |
| Jul 17, 2026 | $20.10 | $20.14 | $20.01 | $20.13 | +0.15% | 2,040 |
| Jul 16, 2026 | $20.11 | $20.14 | $20.04 | $20.10 | -0.05% | 6,818 |
| Jul 15, 2026 | $20.21 | $20.22 | $20.04 | $20.11 | -0.20% | 5,408 |
| Jul 14, 2026 | $20.05 | $20.15 | $20.00 | $20.15 | +0.75% | 5,934 |
| Jul 13, 2026 | $20.01 | $20.14 | $20.00 | $20.00 | -0.05% | 8,244 |
| Jul 10, 2026 | $20.15 | $20.15 | $20.01 | $20.01 | -0.40% | 4,743 |
| Jul 9, 2026 | $20.15 | $20.15 | $20.06 | $20.09 | +0.25% | 3,869 |
| Jul 8, 2026 | $20.05 | $20.11 | $20.04 | $20.04 | -0.02% | 3,243 |
| Jul 7, 2026 | $20.24 | $20.35 | $20.01 | $20.05 | -0.87% | 36,492 |
| Jul 6, 2026 | $20.21 | $20.30 | $20.17 | $20.22 | -0.29% | 5,120 |
| Jul 2, 2026 | $20.19 | $20.42 | $20.18 | $20.28 | +0.90% | 6,639 |
| Jul 1, 2026 | $20.17 | $20.36 | $20.10 | $20.10 | +0.25% | 4,587 |
| Jun 30, 2026 | $20.55 | $20.65 | $20.05 | $20.05 | -1.72% | 26,882 |
| Jun 29, 2026 | $20.42 | $20.66 | $20.40 | $20.40 | -0.34% | 1,568 |
| Jun 26, 2026 | $20.34 | $20.59 | $20.34 | $20.47 | +0.34% | 3,151 |
| Jun 25, 2026 | $20.55 | $20.55 | $20.38 | $20.40 | 0.00% | 5,086 |
| Jun 24, 2026 | $20.25 | $20.58 | $20.25 | $20.40 | +0.25% | 10,191 |
| Jun 23, 2026 | $20.20 | $20.35 | $20.20 | $20.35 | 0.00% | 5,280 |
| Jun 22, 2026 | $20.23 | $20.44 | $20.23 | $20.35 | +0.35% | 2,341 |
| Jun 18, 2026 | $20.20 | $20.64 | $20.20 | $20.28 | +0.40% | 5,592 |
| Jun 17, 2026 | $20.40 | $20.50 | $20.20 | $20.20 | -1.46% | 3,403 |
| Jun 16, 2026 | $20.15 | $20.54 | $20.13 | $20.50 | +1.74% | 11,389 |
| Jun 15, 2026 | $20.31 | $20.34 | $20.15 | $20.15 | -0.35% | 7,472 |
| Jun 12, 2026 | $20.24 | $20.25 | $20.19 | $20.22 | +0.15% | 3,620 |
| Jun 11, 2026 | $20.15 | $20.19 | $20.06 | $20.19 | +0.15% | 4,753 |
| Jun 10, 2026 | $20.14 | $20.19 | $20.10 | $20.16 | +0.09% | 6,323 |
| Jun 9, 2026 | $20.34 | $20.34 | $20.13 | $20.14 | -0.69% | 9,998 |
| Jun 8, 2026 | $20.36 | $20.55 | $20.28 | $20.28 | -0.44% | 6,850 |
| Jun 5, 2026 | $20.50 | $20.53 | $20.37 | $20.37 | -1.02% | 1,769 |
| Jun 4, 2026 | $20.65 | $20.65 | $20.48 | $20.58 | -0.24% | 10,215 |
| Jun 3, 2026 | $20.51 | $20.63 | $20.51 | $20.63 | +0.32% | 798 |
| Jun 2, 2026 | $20.51 | $20.79 | $20.51 | $20.57 | -0.10% | 2,199 |
| Jun 1, 2026 | $20.75 | $20.75 | $20.51 | $20.59 | -1.65% | 4,115 |
| May 29, 2026 | $21.07 | $21.20 | $20.93 | $20.93 | -0.66% | 20,635 |
| May 28, 2026 | $21.09 | $21.29 | $21.07 | $21.07 | -0.68% | 1,773 |
| May 27, 2026 | $21.18 | $21.23 | $21.18 | $21.22 | +0.26% | 1,646 |
| May 26, 2026 | $21.02 | $21.16 | $21.02 | $21.16 | +0.47% | 4,451 |
| May 22, 2026 | $21.06 | $21.10 | $21.03 | $21.06 | 0.00% | 4,188 |
| May 21, 2026 | $21.02 | $21.10 | $21.02 | $21.06 | -0.19% | 6,518 |
| May 20, 2026 | $21.12 | $21.25 | $21.10 | $21.10 | -0.71% | 4,153 |
| May 19, 2026 | $21.25 | $21.25 | $21.23 | $21.25 | +0.07% | 1,288 |
| May 18, 2026 | $21.15 | $21.33 | $21.13 | $21.24 | +0.19% | 2,748 |
| May 15, 2026 | $21.28 | $21.28 | $21.06 | $21.20 | -0.02% | 3,920 |
| May 14, 2026 | $21.15 | $21.29 | $21.15 | $21.20 | +0.24% | 1,443 |
| May 13, 2026 | $21.11 | $21.26 | $21.11 | $21.15 | -0.52% | 6,999 |
| May 12, 2026 | $21.09 | $21.26 | $21.09 | $21.26 | +0.09% | 5,695 |
| May 11, 2026 | $21.07 | $21.25 | $21.05 | $21.24 | +0.05% | 2,762 |
| May 8, 2026 | $21.00 | $21.25 | $21.00 | $21.23 | +0.86% | 1,915 |
| May 7, 2026 | $21.01 | $21.05 | $21.01 | $21.05 | -0.47% | 1,813 |
| May 6, 2026 | $21.12 | $21.20 | $21.12 | $21.15 | +1.20% | 4,463 |
| May 5, 2026 | $21.10 | $21.10 | $20.89 | $20.90 | -0.67% | 1,722 |
| May 4, 2026 | $20.95 | $21.05 | $20.95 | $21.04 | -0.05% | 3,570 |
| May 1, 2026 | $21.00 | $21.15 | $20.99 | $21.05 | +0.24% | 1,695 |
| Apr 30, 2026 | $20.95 | $21.00 | $20.95 | $21.00 | +0.43% | 5,687 |
| Apr 29, 2026 | $20.95 | $20.95 | $20.90 | $20.91 | -0.19% | 2,135 |
| Apr 28, 2026 | $20.95 | $21.05 | $20.95 | $20.95 | 0.00% | 6,961 |
| Apr 27, 2026 | $20.83 | $21.05 | $20.83 | $20.95 | +0.26% | 9,067 |
| Apr 24, 2026 | $21.07 | $21.07 | $20.82 | $20.90 | +0.46% | 2,779 |
| Apr 23, 2026 | $20.88 | $21.02 | $20.80 | $20.80 | -0.83% | 2,569 |
| Apr 22, 2026 | $20.94 | $21.15 | $20.82 | $20.98 | -0.55% | 4,822 |
| Apr 21, 2026 | $21.01 | $21.19 | $21.00 | $21.09 | -0.05% | 1,211 |
| Apr 20, 2026 | $20.98 | $21.20 | $20.98 | $21.10 | +0.24% | 4,715 |
| Apr 17, 2026 | $21.13 | $21.15 | $21.05 | $21.05 | -0.09% | 4,540 |
| Apr 16, 2026 | $21.15 | $21.15 | $20.97 | $21.07 | -0.02% | 1,725 |
| Apr 15, 2026 | $21.03 | $21.08 | $20.95 | $21.08 | +0.50% | 2,643 |
| Apr 14, 2026 | $20.90 | $20.97 | $20.90 | $20.97 | +0.91% | 4,000 |
| Apr 13, 2026 | $20.80 | $20.80 | $20.70 | $20.78 | -0.14% | 1,508 |
| Apr 10, 2026 | $20.70 | $20.86 | $20.70 | $20.81 | +0.53% | 3,370 |
| Apr 9, 2026 | $20.60 | $20.75 | $20.60 | $20.70 | +0.29% | 3,375 |
| Apr 8, 2026 | $20.66 | $20.66 | $20.30 | $20.64 | +0.19% | 2,098 |
| Apr 7, 2026 | $20.60 | $20.61 | $20.33 | $20.60 | 0.00% | 4,959 |
| Apr 6, 2026 | $20.45 | $20.63 | $20.45 | $20.60 | +1.03% | 1,670 |
| Apr 2, 2026 | $20.18 | $20.40 | $20.18 | $20.39 | +0.69% | 4,480 |
| Apr 1, 2026 | $20.76 | $20.86 | $20.25 | $20.25 | -2.46% | 3,733 |
| Mar 31, 2026 | $20.65 | $20.79 | $20.65 | $20.76 | +0.29% | 3,090 |
| Mar 30, 2026 | $20.88 | $20.88 | $20.70 | $20.70 | +0.09% | 1,157 |
| Mar 27, 2026 | $20.68 | $20.68 | $20.68 | $20.68 | -0.09% | 645 |
| Mar 26, 2026 | $20.74 | $20.74 | $20.70 | $20.70 | -0.24% | 1,171 |
| Mar 25, 2026 | $20.74 | $20.81 | $20.74 | $20.75 | +0.14% | 764 |
| Mar 24, 2026 | $20.67 | $20.77 | $20.67 | $20.72 | -0.48% | 1,112 |
| Mar 23, 2026 | $20.89 | $20.89 | $20.71 | $20.82 | +0.34% | 3,728 |
| Mar 20, 2026 | $20.85 | $20.85 | $20.75 | $20.75 | -0.48% | 6,470 |
| Mar 19, 2026 | $20.85 | $20.99 | $20.85 | $20.85 | -0.29% | 845 |
| Mar 18, 2026 | $20.90 | $20.93 | $20.90 | $20.91 | -0.37% | 2,380 |
| Mar 17, 2026 | $20.87 | $21.13 | $20.87 | $20.99 | +0.28% | 3,303 |
| Mar 16, 2026 | $21.07 | $21.09 | $20.93 | $20.93 | -1.02% | 11,806 |
| Mar 13, 2026 | $21.15 | $21.15 | $21.15 | $21.15 | +1.57% | 554 |
| Mar 12, 2026 | $20.82 | $21.00 | $20.82 | $20.82 | 0.00% | 1,412 |
| Mar 11, 2026 | $20.93 | $21.10 | $20.81 | $20.82 | -0.19% | 3,337 |
| Mar 10, 2026 | $20.86 | $20.86 | $20.86 | $20.86 | -0.05% | 316 |
| Mar 9, 2026 | $20.96 | $21.02 | $20.85 | $20.87 | -0.54% | 4,190 |
| Mar 6, 2026 | $20.96 | $20.99 | $20.96 | $20.98 | -0.31% | 4,991 |
| Mar 5, 2026 | $21.07 | $21.11 | $21.05 | $21.05 | -0.28% | 3,115 |
| Mar 4, 2026 | $21.00 | $21.13 | $20.95 | $21.11 | +0.57% | 5,314 |
| Mar 3, 2026 | $20.88 | $20.99 | $20.88 | $20.99 | +0.12% | 4,522 |
| Mar 2, 2026 | $20.96 | $21.02 | $20.93 | $20.97 | -1.11% | 7,522 |
| Feb 27, 2026 | $21.46 | $21.50 | $21.02 | $21.20 | -1.19% | 39,796 |
| Feb 26, 2026 | $21.46 | $21.46 | $21.44 | $21.46 | -0.02% | 4,775 |
| Feb 25, 2026 | $21.45 | $21.48 | $21.45 | $21.46 | -0.05% | 5,900 |
| Feb 24, 2026 | $21.44 | $21.50 | $21.44 | $21.47 | -0.14% | 3,857 |
| Feb 23, 2026 | $21.42 | $21.53 | $21.42 | $21.50 | +0.19% | 8,629 |
| Feb 20, 2026 | $21.41 | $21.46 | $21.41 | $21.46 | -0.14% | 633 |
| Feb 19, 2026 | $21.47 | $21.51 | $21.46 | $21.49 | +0.02% | 1,580 |
| Feb 18, 2026 | $21.55 | $21.55 | $21.48 | $21.48 | -0.16% | 15,818 |
| Feb 17, 2026 | $21.43 | $21.53 | $21.43 | $21.52 | +0.42% | 6,187 |
| Feb 13, 2026 | $21.43 | $21.53 | $21.43 | $21.43 | 0.00% | 619 |
| Feb 12, 2026 | $21.43 | $21.43 | $21.43 | $21.43 | 0.00% | 588 |
| Feb 11, 2026 | $21.42 | $21.43 | $21.42 | $21.43 | -0.33% | 652 |
| Feb 10, 2026 | $21.39 | $21.53 | $21.39 | $21.50 | +0.28% | 14,096 |
| Feb 9, 2026 | $21.41 | $21.50 | $21.41 | $21.44 | -0.51% | 5,468 |
| Feb 6, 2026 | $21.39 | $21.55 | $21.39 | $21.55 | +0.23% | 8,454 |
| Feb 5, 2026 | $21.45 | $21.50 | $21.42 | $21.50 | +0.23% | 1,782 |
| Feb 4, 2026 | $21.45 | $21.45 | $21.45 | $21.45 | 0.00% | 201 |
| Feb 3, 2026 | $21.45 | $21.45 | $21.45 | $21.45 | 0.00% | – |
| Feb 2, 2026 | $21.39 | $21.55 | $21.39 | $21.45 | 0.00% | 7,549 |
| Jan 30, 2026 | $21.35 | $21.53 | $21.35 | $21.45 | +0.37% | 1,735 |
| Jan 29, 2026 | $21.38 | $21.47 | $21.37 | $21.37 | -0.51% | 1,358 |
| Jan 28, 2026 | $21.50 | $21.50 | $21.41 | $21.48 | -0.32% | 1,698 |
| Jan 27, 2026 | $21.41 | $21.55 | $21.41 | $21.55 | +0.28% | 2,379 |
| Jan 26, 2026 | $21.50 | $21.50 | $21.39 | $21.49 | +0.14% | 2,839 |
| Jan 23, 2026 | $21.54 | $21.54 | $21.46 | $21.46 | +0.37% | 1,084 |
| Jan 22, 2026 | $21.38 | $21.48 | $21.38 | $21.38 | +0.05% | 2,799 |
| Jan 21, 2026 | $21.38 | $21.50 | $21.37 | $21.37 | -0.28% | 1,933 |
| Jan 20, 2026 | $21.35 | $21.51 | $21.35 | $21.43 | -0.14% | 1,123 |
| Jan 16, 2026 | $21.40 | $21.47 | $21.40 | $21.46 | -0.19% | 1,443 |
| Jan 15, 2026 | $21.39 | $21.73 | $21.39 | $21.50 | +0.51% | 8,565 |
| Jan 14, 2026 | $21.35 | $21.44 | $21.35 | $21.39 | -0.60% | 1,572 |
| Jan 13, 2026 | $21.35 | $21.57 | $21.35 | $21.52 | +0.56% | 1,351 |
| Jan 12, 2026 | $21.26 | $21.44 | $21.26 | $21.40 | +0.12% | 5,671 |
| Jan 9, 2026 | $21.30 | $21.48 | $21.28 | $21.38 | -0.02% | 3,826 |
| Jan 8, 2026 | $21.29 | $21.55 | $21.29 | $21.38 | +0.23% | 4,669 |
| Jan 7, 2026 | $21.39 | $21.56 | $21.31 | $21.33 | -0.26% | 2,743 |
| Jan 6, 2026 | $21.42 | $21.56 | $21.36 | $21.39 | -0.86% | 3,804 |
| Jan 5, 2026 | $21.24 | $21.64 | $21.24 | $21.57 | +1.08% | 11,517 |
| Jan 2, 2026 | $21.33 | $21.36 | $21.33 | $21.34 | -0.23% | 1,872 |
| Dec 31, 2025 | $21.22 | $21.47 | $21.22 | $21.39 | +0.09% | 3,379 |
| Dec 30, 2025 | $21.46 | $21.46 | $21.33 | $21.37 | -0.37% | 7,086 |
| Dec 29, 2025 | $21.45 | $21.59 | $21.45 | $21.45 | 0.00% | 8,762 |
| Dec 26, 2025 | $21.48 | $21.56 | $21.45 | $21.45 | -0.51% | 9,853 |
| Dec 24, 2025 | $21.56 | $21.56 | $21.56 | $21.56 | -0.05% | 7,778 |
| Dec 23, 2025 | $21.47 | $21.58 | $21.47 | $21.57 | +0.28% | 1,035 |
| Dec 22, 2025 | $21.46 | $21.65 | $21.46 | $21.51 | -0.05% | 2,384 |
| Dec 19, 2025 | $21.65 | $21.65 | $21.50 | $21.52 | -0.16% | 7,563 |
| Dec 18, 2025 | $21.46 | $21.56 | $21.46 | $21.56 | +0.44% | 593 |
| Dec 17, 2025 | $21.46 | $21.55 | $21.46 | $21.46 | -0.46% | 1,203 |
| Dec 16, 2025 | $21.57 | $21.66 | $21.45 | $21.56 | -0.51% | 9,809 |
| Dec 15, 2025 | $21.60 | $21.69 | $21.55 | $21.67 | +0.32% | 3,075 |
| Dec 12, 2025 | $21.46 | $21.61 | $21.46 | $21.60 | +0.61% | 5,193 |
| Dec 11, 2025 | $21.49 | $21.49 | $21.47 | $21.47 | -0.79% | 2,402 |
| Dec 10, 2025 | $21.56 | $21.64 | $21.55 | $21.64 | +0.32% | 7,594 |
| Dec 9, 2025 | $21.56 | $21.63 | $21.56 | $21.57 | +0.05% | 7,244 |
| Dec 8, 2025 | $21.47 | $21.56 | $21.47 | $21.56 | +0.14% | 7,146 |
| Dec 5, 2025 | $21.45 | $21.57 | $21.45 | $21.53 | -0.05% | 3,799 |
| Dec 4, 2025 | $21.45 | $21.54 | $21.45 | $21.54 | -0.02% | 571 |
| Dec 3, 2025 | $21.44 | $21.54 | $21.44 | $21.54 | -0.02% | 2,070 |
| Dec 2, 2025 | $21.43 | $21.55 | $21.43 | $21.55 | +0.47% | 1,123 |
| Dec 1, 2025 | $21.43 | $21.62 | $21.43 | $21.45 | -1.79% | 3,306 |
| Nov 28, 2025 | $21.81 | $21.84 | $21.80 | $21.84 | -0.50% | 3,882 |
| Nov 26, 2025 | $21.64 | $21.95 | $21.64 | $21.95 | +1.43% | 5,996 |
| Nov 25, 2025 | $21.52 | $21.72 | $21.52 | $21.64 | +0.56% | 4,785 |
| Nov 24, 2025 | $21.46 | $21.71 | $21.46 | $21.52 | -0.01% | 1,499 |
| Nov 21, 2025 | $21.50 | $21.63 | $21.50 | $21.52 | -0.50% | 1,246 |
| Nov 20, 2025 | $21.69 | $21.69 | $21.60 | $21.63 | -0.46% | 1,906 |
| Nov 19, 2025 | $21.64 | $21.79 | $21.64 | $21.73 | -0.32% | 3,950 |
| Nov 18, 2025 | $21.55 | $21.80 | $21.55 | $21.80 | +1.00% | 4,862 |
| Nov 17, 2025 | $21.86 | $21.86 | $21.59 | $21.59 | -0.58% | 2,109 |
| Nov 14, 2025 | $21.68 | $21.87 | $21.68 | $21.71 | +0.18% | 7,965 |
| Nov 13, 2025 | $21.81 | $22.08 | $21.66 | $21.67 | -1.09% | 4,478 |
| Nov 12, 2025 | $22.07 | $22.07 | $21.91 | $21.91 | -0.68% | 1,413 |
| Nov 11, 2025 | $21.98 | $22.06 | $21.72 | $22.06 | +0.41% | 5,832 |
| Nov 10, 2025 | $21.60 | $21.97 | $21.59 | $21.97 | +2.16% | 12,209 |
| Nov 7, 2025 | $21.41 | $21.57 | $21.41 | $21.51 | -0.44% | 2,067 |
| Nov 6, 2025 | $21.60 | $21.60 | $21.60 | $21.60 | -0.14% | 176 |
| Nov 5, 2025 | $21.64 | $21.70 | $21.60 | $21.63 | +0.14% | 1,515 |
| Nov 4, 2025 | $21.50 | $21.60 | $21.45 | $21.60 | +0.23% | 4,854 |
| Nov 3, 2025 | $21.57 | $21.63 | $21.36 | $21.55 | +0.47% | 7,420 |
| Oct 31, 2025 | $21.59 | $21.59 | $21.25 | $21.45 | +0.70% | 6,658 |
| Oct 30, 2025 | $21.88 | $21.88 | $21.26 | $21.30 | -1.25% | 12,593 |
| Oct 29, 2025 | $21.66 | $21.76 | $21.56 | $21.57 | -0.51% | 4,784 |
| Oct 28, 2025 | $21.92 | $21.92 | $21.66 | $21.68 | -0.41% | 4,508 |
| Oct 27, 2025 | $21.65 | $22.01 | $21.65 | $21.77 | +0.55% | 7,617 |
| Oct 24, 2025 | $21.63 | $21.78 | $21.60 | $21.65 | +0.93% | 3,557 |
| Oct 23, 2025 | $21.55 | $21.66 | $21.45 | $21.45 | -0.19% | 5,134 |
| Oct 22, 2025 | $21.72 | $21.72 | $21.49 | $21.49 | -0.74% | 6,945 |
| Oct 21, 2025 | $21.62 | $21.72 | $21.58 | $21.65 | +0.28% | 7,082 |
| Oct 20, 2025 | $21.55 | $21.74 | $21.55 | $21.59 | – | 4,886 |
Seasonality
ASB.PE return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.3% | -1.2% | -2.4% | -0.2% | -1.2% | 0.8% | 3.7% | 1.9% | -0.7% | -1.7% | 0.5% | 1.9% |
| Months up | 5 of 8 | 2 of 8 | 4 of 8 | 4 of 8 | 4 of 8 | 3 of 8 | 6 of 8 | 5 of 8 | 3 of 8 | 3 of 9 | 4 of 8 | 4 of 8 |
| 2026 | 0.3% | -1.2% | -0.3% | 1.2% | -0.3% | -2.5% | -0.4% | -0.1% | -4.3% | -5.8% | ||
| 2025 | -0.6% | 0.1% | -1.6% | -4.1% | -0.9% | 5.5% | 1.2% | 3.9% | 4.3% | -3.5% | 1.8% | -0.4% |
| 2024 | 4.9% | -1.2% | 2.3% | -5.1% | 1.7% | -2.6% | 8.1% | 8.6% | 3.0% | -2.8% | -0.3% | -1.5% |
| 2023 | 12.4% | 1.3% | -24.6% | 5.0% | -16.0% | 6.2% | 9.7% | -2.2% | -4.1% | 0.5% | 3.7% | 14.9% |
| 2022 | -2.5% | -1.4% | 0.9% | 0.5% | -3.1% | -0.6% | 1.8% | -1.4% | 2.5% | -4.5% | -1.9% | -3.7% |
| 2021 | -4.5% | -0.9% | 7.1% | -0.9% | 1.5% | 2.9% | -0.8% | 0.2% | -1.5% | -0.7% | -3.2% | 4.2% |
| 2020 | 2.6% | -5.5% | -3.1% | -0.4% | 5.9% | -0.2% | 4.4% | 4.5% | -2.5% | 0.5% | 3.4% | 1.4% |
| 2019 | 6.2% | -0.5% | 0.4% | 2.0% | 1.4% | -2.0% | 5.9% | 1.7% | -2.6% | 2.8% | 0.9% | -1.9% |
| 2018 | -1.9% | -0.8% | 2.2% |