Associated Banc-Corp (ASB.PF) stock
ASB.PFNYSEState Commercial BanksFiscal year ends December 31Also trades as ASB, ASB.PE, ASBA
Financials through Q4 FY2025, quarter ended Dec 31, 2025Last filing: 10-Q on Oct 27, 2026Score 17/305% below fair value
$17.19−0.11 (-0.64%)
Close on Oct 30, 2026Market cap $3.25BP/E 6.2Yield 5.41%
Price history
Associated Banc-Corp share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$17.19
-0.64% on the day
52-week range
$17.19 – $21.71
-20.8% from the high
Change over 52 weeks
-19.1%
From $21.26 on Oct 30, 2025
Average volume
10,432
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $17.56 | $17.60 | $17.19 | $17.19 | -0.64% | 6,025 |
| Oct 29, 2026 | $17.70 | $18.19 | $17.25 | $17.30 | -2.48% | 27,475 |
| Oct 28, 2026 | $17.73 | $18.01 | $17.66 | $17.74 | +0.23% | 11,045 |
| Oct 27, 2026 | $17.70 | $18.02 | $17.70 | $17.70 | -0.84% | 3,517 |
| Oct 26, 2026 | $17.89 | $17.89 | $17.66 | $17.85 | +0.06% | 11,003 |
| Oct 23, 2026 | $17.90 | $18.12 | $17.84 | $17.84 | -0.61% | 7,751 |
| Oct 22, 2026 | $17.88 | $18.10 | $17.88 | $17.95 | +0.28% | 26,996 |
| Oct 21, 2026 | $18.13 | $18.30 | $17.90 | $17.90 | -0.72% | 16,340 |
| Oct 20, 2026 | $18.11 | $18.11 | $18.03 | $18.03 | -0.44% | 1,262 |
| Oct 19, 2026 | $18.02 | $18.39 | $18.01 | $18.11 | -0.77% | 8,031 |
| Oct 16, 2026 | $18.41 | $18.48 | $18.25 | $18.25 | -0.05% | 5,239 |
| Oct 15, 2026 | $18.18 | $18.35 | $18.18 | $18.26 | +0.94% | 4,142 |
| Oct 14, 2026 | $18.02 | $18.09 | $18.02 | $18.09 | +0.39% | 3,870 |
| Oct 13, 2026 | $18.48 | $18.50 | $18.02 | $18.02 | -2.55% | 8,880 |
| Oct 12, 2026 | $18.35 | $18.73 | $18.35 | $18.49 | -0.05% | 6,202 |
| Oct 9, 2026 | $18.64 | $18.64 | $18.50 | $18.50 | -0.48% | 5,643 |
| Oct 8, 2026 | $18.65 | $18.65 | $18.58 | $18.59 | -0.11% | 1,032 |
| Oct 7, 2026 | $18.59 | $18.64 | $18.46 | $18.61 | -0.05% | 5,475 |
| Oct 6, 2026 | $18.75 | $18.75 | $18.49 | $18.62 | -0.27% | 2,877 |
| Oct 5, 2026 | $18.43 | $18.74 | $18.43 | $18.67 | +1.04% | 15,333 |
| Oct 2, 2026 | $18.33 | $18.48 | $18.32 | $18.48 | +1.25% | 632 |
| Oct 1, 2026 | $18.20 | $18.35 | $18.20 | $18.25 | +0.50% | 2,332 |
| Sep 30, 2026 | $18.40 | $18.75 | $18.00 | $18.16 | -1.30% | 25,712 |
| Sep 29, 2026 | $18.61 | $18.63 | $18.13 | $18.40 | -1.34% | 4,746 |
| Sep 28, 2026 | $18.70 | $18.74 | $18.61 | $18.65 | -0.25% | 6,020 |
| Sep 25, 2026 | $18.75 | $18.75 | $18.68 | $18.70 | -0.49% | 2,776 |
| Sep 24, 2026 | $18.80 | $18.92 | $18.71 | $18.79 | +0.16% | 5,321 |
| Sep 23, 2026 | $18.75 | $18.86 | $18.71 | $18.76 | +0.05% | 6,643 |
| Sep 22, 2026 | $18.95 | $18.95 | $18.75 | $18.75 | -0.85% | 4,496 |
| Sep 21, 2026 | $18.97 | $19.08 | $18.90 | $18.91 | +0.19% | 976 |
| Sep 18, 2026 | $18.82 | $19.10 | $18.71 | $18.88 | +0.61% | 7,565 |
| Sep 17, 2026 | $18.95 | $18.95 | $18.74 | $18.76 | -0.05% | 4,582 |
| Sep 16, 2026 | $18.93 | $19.03 | $18.76 | $18.77 | -1.21% | 8,135 |
| Sep 15, 2026 | $19.09 | $19.12 | $18.74 | $19.00 | +0.64% | 24,212 |
| Sep 14, 2026 | $18.92 | $19.15 | $18.61 | $18.88 | +0.48% | 14,260 |
| Sep 11, 2026 | $18.65 | $19.00 | $18.65 | $18.79 | +0.32% | 10,413 |
| Sep 10, 2026 | $18.83 | $19.04 | $18.72 | $18.73 | -0.53% | 4,802 |
| Sep 9, 2026 | $19.04 | $19.15 | $18.83 | $18.83 | -1.10% | 7,199 |
| Sep 8, 2026 | $19.11 | $19.20 | $19.04 | $19.04 | 0.00% | 10,812 |
| Sep 4, 2026 | $19.13 | $19.13 | $18.93 | $19.04 | +0.85% | 6,621 |
| Sep 3, 2026 | $18.94 | $19.00 | $18.85 | $18.88 | -0.26% | 10,184 |
| Sep 2, 2026 | $18.84 | $18.99 | $18.84 | $18.93 | +0.91% | 12,649 |
| Sep 1, 2026 | $18.72 | $18.80 | $18.61 | $18.76 | -1.73% | 18,546 |
| Aug 31, 2026 | $19.11 | $19.18 | $18.93 | $19.09 | -0.10% | 9,178 |
| Aug 28, 2026 | $19.22 | $19.31 | $19.06 | $19.11 | -0.47% | 15,351 |
| Aug 27, 2026 | $19.66 | $19.66 | $19.05 | $19.20 | -2.09% | 52,382 |
| Aug 26, 2026 | $19.43 | $19.66 | $19.43 | $19.61 | +0.51% | 5,566 |
| Aug 25, 2026 | $19.33 | $19.66 | $19.33 | $19.51 | +0.77% | 16,845 |
| Aug 24, 2026 | $19.25 | $19.36 | $19.25 | $19.36 | +0.04% | 9,232 |
| Aug 21, 2026 | $19.25 | $19.35 | $19.25 | $19.35 | -0.09% | 1,638 |
| Aug 20, 2026 | $19.34 | $19.38 | $19.32 | $19.37 | +0.16% | 9,086 |
| Aug 19, 2026 | $19.25 | $19.44 | $19.25 | $19.34 | +0.31% | 11,291 |
| Aug 18, 2026 | $19.35 | $19.35 | $19.25 | $19.28 | -0.39% | 10,667 |
| Aug 17, 2026 | $19.29 | $19.38 | $19.25 | $19.36 | -0.23% | 6,388 |
| Aug 14, 2026 | $19.25 | $19.40 | $19.25 | $19.40 | -0.11% | 5,087 |
| Aug 13, 2026 | $19.20 | $19.43 | $19.20 | $19.42 | +0.69% | 2,365 |
| Aug 12, 2026 | $19.24 | $19.38 | $19.20 | $19.29 | +0.05% | 2,433 |
| Aug 11, 2026 | $19.39 | $19.39 | $19.23 | $19.28 | -0.21% | 2,496 |
| Aug 10, 2026 | $19.35 | $19.35 | $19.31 | $19.32 | +0.08% | 4,811 |
| Aug 7, 2026 | $19.23 | $19.41 | $19.23 | $19.31 | +0.23% | 1,977 |
| Aug 6, 2026 | $19.25 | $19.35 | $19.23 | $19.26 | +0.05% | 22,179 |
| Aug 5, 2026 | $19.53 | $19.53 | $19.25 | $19.25 | -1.28% | 27,178 |
| Aug 4, 2026 | $19.47 | $19.54 | $19.31 | $19.50 | +0.57% | 9,372 |
| Aug 3, 2026 | $19.22 | $19.40 | $19.22 | $19.39 | +0.88% | 4,595 |
| Jul 31, 2026 | $19.24 | $19.38 | $19.22 | $19.22 | -0.52% | 6,413 |
| Jul 30, 2026 | $19.25 | $19.37 | $19.25 | $19.32 | +0.63% | 4,926 |
| Jul 29, 2026 | $19.13 | $19.28 | $19.13 | $19.20 | -0.05% | 10,017 |
| Jul 28, 2026 | $19.16 | $19.27 | $19.16 | $19.21 | -0.10% | 2,263 |
| Jul 27, 2026 | $19.28 | $19.40 | $19.23 | $19.23 | -0.83% | 6,564 |
| Jul 24, 2026 | $19.29 | $19.50 | $19.29 | $19.39 | +0.75% | 39,716 |
| Jul 23, 2026 | $19.30 | $19.30 | $19.25 | $19.25 | -0.31% | 2,354 |
| Jul 22, 2026 | $19.38 | $19.40 | $19.21 | $19.31 | -0.49% | 6,172 |
| Jul 21, 2026 | $19.40 | $19.40 | $19.33 | $19.40 | +0.31% | 2,506 |
| Jul 20, 2026 | $19.27 | $19.40 | $19.25 | $19.34 | +0.55% | 10,248 |
| Jul 17, 2026 | $19.07 | $19.28 | $19.07 | $19.24 | +0.55% | 27,501 |
| Jul 16, 2026 | $19.19 | $19.24 | $19.13 | $19.13 | -0.57% | 14,711 |
| Jul 15, 2026 | $19.22 | $19.34 | $19.19 | $19.24 | +0.36% | 9,430 |
| Jul 14, 2026 | $19.17 | $19.19 | $19.17 | $19.17 | +0.37% | 1,352 |
| Jul 13, 2026 | $19.10 | $19.16 | $19.07 | $19.10 | +0.00% | 25,270 |
| Jul 10, 2026 | $19.10 | $19.16 | $19.03 | $19.10 | 0.00% | 8,814 |
| Jul 9, 2026 | $19.14 | $19.22 | $19.10 | $19.10 | -0.10% | 7,778 |
| Jul 8, 2026 | $19.14 | $19.21 | $19.05 | $19.12 | -0.05% | 9,088 |
| Jul 7, 2026 | $19.39 | $19.42 | $19.08 | $19.13 | -1.29% | 49,163 |
| Jul 6, 2026 | $19.49 | $19.60 | $19.35 | $19.38 | -0.15% | 17,328 |
| Jul 2, 2026 | $19.40 | $19.56 | $19.40 | $19.41 | +0.10% | 5,137 |
| Jul 1, 2026 | $19.39 | $19.39 | $19.39 | $19.39 | +0.52% | 1,085 |
| Jun 30, 2026 | $19.50 | $19.65 | $19.29 | $19.29 | -1.08% | 29,089 |
| Jun 29, 2026 | $19.54 | $19.64 | $19.44 | $19.50 | -0.36% | 20,950 |
| Jun 26, 2026 | $19.33 | $19.63 | $19.31 | $19.57 | +0.98% | 4,718 |
| Jun 25, 2026 | $19.53 | $19.60 | $19.38 | $19.38 | -0.70% | 8,383 |
| Jun 24, 2026 | $19.52 | $19.52 | $19.52 | $19.52 | -0.50% | 581 |
| Jun 23, 2026 | $19.50 | $19.86 | $19.50 | $19.62 | +0.54% | 9,886 |
| Jun 22, 2026 | $19.79 | $19.79 | $19.51 | $19.51 | -1.41% | 7,813 |
| Jun 18, 2026 | $19.80 | $19.80 | $19.79 | $19.79 | +0.76% | 1,723 |
| Jun 17, 2026 | $19.69 | $19.74 | $19.60 | $19.64 | -0.28% | 3,285 |
| Jun 16, 2026 | $19.65 | $19.77 | $19.60 | $19.70 | -0.43% | 18,651 |
| Jun 15, 2026 | $19.86 | $19.86 | $19.64 | $19.78 | +0.87% | 6,086 |
| Jun 12, 2026 | $19.62 | $19.62 | $19.58 | $19.61 | -0.20% | 2,146 |
| Jun 11, 2026 | $19.64 | $19.69 | $19.64 | $19.65 | +0.05% | 1,737 |
| Jun 10, 2026 | $19.64 | $19.71 | $19.64 | $19.64 | -0.03% | 1,848 |
| Jun 9, 2026 | $19.64 | $19.78 | $19.64 | $19.65 | +0.03% | 7,448 |
| Jun 8, 2026 | $19.70 | $19.82 | $19.64 | $19.64 | 0.00% | 3,792 |
| Jun 5, 2026 | $19.79 | $19.88 | $19.64 | $19.64 | -0.87% | 3,197 |
| Jun 4, 2026 | $19.84 | $19.89 | $19.81 | $19.81 | -0.02% | 2,557 |
| Jun 3, 2026 | $19.81 | $19.89 | $19.81 | $19.82 | -0.33% | 2,309 |
| Jun 2, 2026 | $19.84 | $19.90 | $19.83 | $19.88 | +0.25% | 5,052 |
| Jun 1, 2026 | $20.00 | $20.00 | $19.80 | $19.83 | -1.86% | 12,138 |
| May 29, 2026 | $20.22 | $20.40 | $20.19 | $20.21 | +0.02% | 5,150 |
| May 28, 2026 | $20.24 | $20.45 | $20.18 | $20.20 | -1.13% | 5,412 |
| May 27, 2026 | $20.18 | $20.43 | $20.18 | $20.43 | +1.24% | 1,156 |
| May 26, 2026 | $20.11 | $20.24 | $20.11 | $20.18 | -0.49% | 3,893 |
| May 22, 2026 | $20.30 | $20.30 | $20.21 | $20.28 | +0.32% | 2,213 |
| May 21, 2026 | $20.27 | $20.40 | $20.10 | $20.22 | -0.86% | 9,253 |
| May 20, 2026 | $20.40 | $20.41 | $20.18 | $20.39 | -0.17% | 18,485 |
| May 19, 2026 | $20.59 | $20.59 | $20.40 | $20.43 | -0.12% | 2,948 |
| May 18, 2026 | $20.50 | $20.50 | $20.45 | $20.45 | -0.24% | 1,631 |
| May 15, 2026 | $20.55 | $20.56 | $20.49 | $20.50 | -0.26% | 2,323 |
| May 14, 2026 | $20.68 | $20.68 | $20.50 | $20.55 | +0.65% | 11,031 |
| May 13, 2026 | $20.63 | $20.63 | $20.41 | $20.42 | -1.07% | 5,440 |
| May 12, 2026 | $20.67 | $20.67 | $20.59 | $20.64 | +0.64% | 1,418 |
| May 11, 2026 | $20.69 | $20.69 | $20.51 | $20.51 | -0.19% | 3,110 |
| May 8, 2026 | $20.65 | $20.65 | $20.55 | $20.55 | -0.44% | 2,640 |
| May 7, 2026 | $20.64 | $20.64 | $20.57 | $20.64 | +0.44% | 5,931 |
| May 6, 2026 | $20.50 | $20.55 | $20.50 | $20.55 | +0.54% | 2,173 |
| May 5, 2026 | $20.40 | $20.48 | $20.40 | $20.44 | +0.20% | 2,371 |
| May 4, 2026 | $20.31 | $20.50 | $20.31 | $20.40 | -0.24% | 3,950 |
| May 1, 2026 | $20.49 | $20.49 | $20.41 | $20.45 | +0.15% | 692 |
| Apr 30, 2026 | $20.49 | $20.49 | $20.40 | $20.42 | +0.29% | 1,671 |
| Apr 29, 2026 | $20.49 | $20.49 | $20.30 | $20.36 | -0.49% | 4,902 |
| Apr 28, 2026 | $20.45 | $20.46 | $20.32 | $20.46 | +0.32% | 3,339 |
| Apr 27, 2026 | $20.42 | $20.45 | $20.39 | $20.39 | +0.09% | 5,880 |
| Apr 24, 2026 | $20.38 | $20.38 | $20.38 | $20.38 | -0.02% | 321 |
| Apr 23, 2026 | $20.35 | $20.45 | $20.32 | $20.38 | -0.10% | 4,501 |
| Apr 22, 2026 | $20.30 | $20.41 | $20.30 | $20.40 | +0.25% | 4,235 |
| Apr 21, 2026 | $20.38 | $20.38 | $20.35 | $20.35 | -0.29% | 4,273 |
| Apr 20, 2026 | $20.35 | $20.41 | $20.35 | $20.41 | +0.32% | 1,030 |
| Apr 17, 2026 | $20.37 | $20.45 | $20.35 | $20.35 | -0.02% | 1,501 |
| Apr 16, 2026 | $20.30 | $20.35 | $20.30 | $20.35 | +0.30% | 885 |
| Apr 15, 2026 | $20.24 | $20.35 | $20.24 | $20.29 | 0.00% | 2,280 |
| Apr 14, 2026 | $20.10 | $20.37 | $20.10 | $20.29 | +1.20% | 5,366 |
| Apr 13, 2026 | $20.14 | $20.14 | $20.05 | $20.05 | -0.74% | 3,285 |
| Apr 10, 2026 | $20.20 | $20.20 | $20.15 | $20.20 | -0.20% | 3,515 |
| Apr 9, 2026 | $20.20 | $20.25 | $20.20 | $20.24 | +0.85% | 5,279 |
| Apr 8, 2026 | $20.07 | $20.16 | $20.07 | $20.07 | +0.22% | 754 |
| Apr 7, 2026 | $19.96 | $20.10 | $19.96 | $20.03 | -0.17% | 2,276 |
| Apr 6, 2026 | $19.96 | $20.08 | $19.96 | $20.06 | +0.55% | 2,089 |
| Apr 2, 2026 | $19.87 | $20.00 | $19.87 | $19.95 | +0.40% | 13,945 |
| Apr 1, 2026 | $19.85 | $19.91 | $19.80 | $19.87 | +0.66% | 6,831 |
| Mar 31, 2026 | $20.35 | $20.35 | $19.74 | $19.74 | -3.09% | 44,683 |
| Mar 30, 2026 | $20.26 | $20.37 | $20.14 | $20.37 | +1.09% | 6,601 |
| Mar 27, 2026 | $20.35 | $20.35 | $20.14 | $20.15 | -0.49% | 45,092 |
| Mar 26, 2026 | $20.34 | $20.35 | $20.25 | $20.25 | -0.04% | 7,431 |
| Mar 25, 2026 | $20.34 | $20.34 | $20.26 | $20.26 | -0.15% | 2,198 |
| Mar 24, 2026 | $20.33 | $20.33 | $20.29 | $20.29 | +0.20% | 3,098 |
| Mar 23, 2026 | $20.35 | $20.35 | $20.25 | $20.25 | -0.10% | 11,465 |
| Mar 20, 2026 | $20.35 | $20.37 | $20.25 | $20.27 | -0.20% | 3,918 |
| Mar 19, 2026 | $20.35 | $20.35 | $20.18 | $20.31 | +0.25% | 7,193 |
| Mar 18, 2026 | $20.14 | $20.26 | $20.14 | $20.26 | +0.40% | 3,976 |
| Mar 17, 2026 | $20.35 | $20.35 | $20.18 | $20.18 | +0.10% | 5,437 |
| Mar 16, 2026 | $20.38 | $20.38 | $20.14 | $20.16 | +0.10% | 4,648 |
| Mar 13, 2026 | $20.20 | $20.21 | $20.14 | $20.14 | -0.27% | 2,972 |
| Mar 12, 2026 | $20.16 | $20.20 | $20.16 | $20.20 | -0.52% | 1,834 |
| Mar 11, 2026 | $20.35 | $20.35 | $20.29 | $20.30 | -0.05% | 3,103 |
| Mar 10, 2026 | $20.35 | $20.35 | $20.15 | $20.31 | +0.47% | 4,710 |
| Mar 9, 2026 | $20.20 | $20.37 | $20.20 | $20.22 | -0.37% | 5,400 |
| Mar 6, 2026 | $20.24 | $20.30 | $20.20 | $20.29 | +0.15% | 4,451 |
| Mar 5, 2026 | $20.34 | $20.35 | $20.26 | $20.26 | -0.37% | 1,641 |
| Mar 4, 2026 | $20.41 | $20.42 | $20.34 | $20.34 | +0.42% | 2,147 |
| Mar 3, 2026 | $20.38 | $20.38 | $20.24 | $20.25 | -0.74% | 1,601 |
| Mar 2, 2026 | $20.35 | $20.41 | $20.24 | $20.40 | -1.73% | 8,761 |
| Feb 27, 2026 | $20.82 | $20.82 | $20.62 | $20.76 | -0.10% | 12,229 |
| Feb 26, 2026 | $20.76 | $20.78 | $20.75 | $20.78 | +0.19% | 3,310 |
| Feb 25, 2026 | $20.70 | $20.80 | $20.70 | $20.74 | +0.07% | 6,840 |
| Feb 24, 2026 | $20.75 | $20.80 | $20.73 | $20.73 | -0.12% | 5,151 |
| Feb 23, 2026 | $20.80 | $20.80 | $20.75 | $20.75 | -0.38% | 3,756 |
| Feb 20, 2026 | $20.77 | $20.83 | $20.75 | $20.83 | +0.29% | 3,406 |
| Feb 19, 2026 | $20.88 | $20.88 | $20.76 | $20.77 | -0.38% | 4,437 |
| Feb 18, 2026 | $20.84 | $20.94 | $20.83 | $20.85 | +0.14% | 14,532 |
| Feb 17, 2026 | $20.63 | $20.83 | $20.63 | $20.82 | +0.97% | 5,232 |
| Feb 13, 2026 | $20.75 | $20.75 | $20.62 | $20.62 | -0.63% | 5,198 |
| Feb 12, 2026 | $20.75 | $20.85 | $20.72 | $20.75 | +0.02% | 5,993 |
| Feb 11, 2026 | $20.75 | $20.85 | $20.75 | $20.75 | -0.02% | 2,802 |
| Feb 10, 2026 | $20.81 | $20.81 | $20.73 | $20.75 | +0.09% | 2,890 |
| Feb 9, 2026 | $20.75 | $20.78 | $20.73 | $20.73 | -0.09% | 4,284 |
| Feb 6, 2026 | $20.77 | $20.86 | $20.75 | $20.75 | +0.00% | 887 |
| Feb 5, 2026 | $21.02 | $21.02 | $20.75 | $20.75 | -0.42% | 2,856 |
| Feb 4, 2026 | $20.89 | $20.89 | $20.75 | $20.84 | -0.54% | 5,524 |
| Feb 3, 2026 | $20.61 | $21.00 | $20.61 | $20.95 | +0.82% | 5,042 |
| Feb 2, 2026 | $20.82 | $20.84 | $20.75 | $20.78 | +0.29% | 3,352 |
| Jan 30, 2026 | $20.66 | $20.72 | $20.66 | $20.72 | +0.02% | 3,838 |
| Jan 29, 2026 | $20.77 | $20.77 | $20.61 | $20.72 | -0.26% | 2,675 |
| Jan 28, 2026 | $20.90 | $20.90 | $20.75 | $20.77 | -1.09% | 6,351 |
| Jan 27, 2026 | $21.06 | $21.06 | $20.85 | $21.00 | +1.20% | 933 |
| Jan 26, 2026 | $20.78 | $20.81 | $20.67 | $20.75 | -0.53% | 3,010 |
| Jan 23, 2026 | $20.80 | $20.86 | $20.70 | $20.86 | +0.38% | 4,504 |
| Jan 22, 2026 | $20.66 | $20.79 | $20.66 | $20.78 | +0.14% | 8,915 |
| Jan 21, 2026 | $20.60 | $20.90 | $20.60 | $20.75 | +0.73% | 2,054 |
| Jan 20, 2026 | $20.60 | $20.70 | $20.60 | $20.60 | -0.48% | 11,861 |
| Jan 16, 2026 | $20.70 | $20.76 | $20.70 | $20.70 | -0.05% | 7,174 |
| Jan 15, 2026 | $20.74 | $20.75 | $20.65 | $20.71 | -0.14% | 6,177 |
| Jan 14, 2026 | $20.62 | $20.75 | $20.62 | $20.74 | +0.10% | 3,691 |
| Jan 13, 2026 | $20.62 | $20.72 | $20.61 | $20.72 | +0.07% | 3,840 |
| Jan 12, 2026 | $20.70 | $20.81 | $20.69 | $20.71 | -0.36% | 11,614 |
| Jan 9, 2026 | $20.65 | $20.78 | $20.65 | $20.78 | +0.82% | 7,429 |
| Jan 8, 2026 | $20.75 | $20.77 | $20.61 | $20.61 | -0.67% | 3,585 |
| Jan 7, 2026 | $20.67 | $20.75 | $20.67 | $20.75 | +0.73% | 2,190 |
| Jan 6, 2026 | $20.60 | $20.98 | $20.60 | $20.60 | -0.34% | 3,968 |
| Jan 5, 2026 | $20.60 | $20.69 | $20.57 | $20.67 | +0.34% | 7,260 |
| Jan 2, 2026 | $20.60 | $20.60 | $20.60 | $20.60 | +0.05% | 3,117 |
| Dec 31, 2025 | $20.75 | $20.79 | $20.58 | $20.59 | -0.82% | 11,041 |
| Dec 30, 2025 | $20.75 | $20.81 | $20.75 | $20.76 | +0.05% | 5,394 |
| Dec 29, 2025 | $20.68 | $20.90 | $20.68 | $20.75 | -0.72% | 4,479 |
| Dec 26, 2025 | $20.91 | $20.91 | $20.85 | $20.90 | +0.46% | 1,303 |
| Dec 24, 2025 | $20.81 | $20.81 | $20.81 | $20.81 | +0.12% | 1,559 |
| Dec 23, 2025 | $20.73 | $20.80 | $20.68 | $20.78 | -0.53% | 4,767 |
| Dec 22, 2025 | $20.60 | $20.91 | $20.60 | $20.89 | +0.67% | 11,077 |
| Dec 19, 2025 | $20.54 | $20.75 | $20.54 | $20.75 | +0.63% | 2,951 |
| Dec 18, 2025 | $20.77 | $20.77 | $20.62 | $20.62 | -0.12% | 1,393 |
| Dec 17, 2025 | $20.62 | $21.00 | $20.47 | $20.65 | -0.60% | 6,805 |
| Dec 16, 2025 | $20.91 | $20.99 | $20.75 | $20.77 | -0.35% | 8,009 |
| Dec 15, 2025 | $20.89 | $21.17 | $20.69 | $20.84 | +0.88% | 5,661 |
| Dec 12, 2025 | $20.66 | $20.66 | $20.66 | $20.66 | -0.72% | 2,731 |
| Dec 11, 2025 | $20.75 | $21.10 | $20.75 | $20.81 | +0.24% | 20,081 |
| Dec 10, 2025 | $20.78 | $20.80 | $20.75 | $20.76 | -0.26% | 10,091 |
| Dec 9, 2025 | $20.58 | $21.00 | $20.58 | $20.82 | +1.24% | 7,076 |
| Dec 8, 2025 | $20.76 | $20.89 | $20.56 | $20.56 | -1.06% | 5,327 |
| Dec 5, 2025 | $21.00 | $21.05 | $20.78 | $20.78 | -0.57% | 7,761 |
| Dec 4, 2025 | $21.00 | $21.00 | $20.77 | $20.90 | -1.55% | 12,304 |
| Dec 3, 2025 | $20.86 | $21.23 | $20.76 | $21.23 | +1.97% | 3,768 |
| Dec 2, 2025 | $20.76 | $20.86 | $20.75 | $20.82 | -0.14% | 4,275 |
| Dec 1, 2025 | $20.64 | $20.98 | $20.62 | $20.85 | -0.71% | 7,494 |
| Nov 28, 2025 | $21.17 | $21.17 | $21.00 | $21.00 | -1.18% | 757 |
| Nov 26, 2025 | $21.23 | $21.53 | $21.18 | $21.25 | +1.67% | 2,648 |
| Nov 25, 2025 | $21.18 | $21.18 | $20.90 | $20.90 | -0.52% | 13,906 |
| Nov 24, 2025 | $21.00 | $21.02 | $21.00 | $21.01 | +0.05% | 1,906 |
| Nov 21, 2025 | $21.09 | $21.09 | $21.00 | $21.00 | -0.90% | 670 |
| Nov 20, 2025 | $21.15 | $21.19 | $21.00 | $21.19 | +0.19% | 4,324 |
| Nov 19, 2025 | $21.05 | $21.33 | $21.05 | $21.15 | +0.52% | 5,651 |
| Nov 18, 2025 | $21.10 | $21.10 | $21.04 | $21.04 | -0.05% | 1,387 |
| Nov 17, 2025 | $21.25 | $21.25 | $21.05 | $21.05 | -0.71% | 3,893 |
| Nov 14, 2025 | $21.23 | $21.47 | $21.20 | $21.20 | +0.68% | 2,126 |
| Nov 13, 2025 | $21.03 | $21.71 | $21.00 | $21.06 | -0.16% | 6,541 |
| Nov 12, 2025 | $21.03 | $21.10 | $21.00 | $21.09 | -0.19% | 3,438 |
| Nov 11, 2025 | $21.30 | $21.30 | $21.00 | $21.13 | +0.62% | 1,723 |
| Nov 10, 2025 | $21.00 | $21.00 | $20.98 | $21.00 | +0.24% | 2,422 |
| Nov 7, 2025 | $20.92 | $20.95 | $20.91 | $20.95 | -0.19% | 764 |
| Nov 6, 2025 | $21.03 | $21.04 | $20.99 | $20.99 | -0.19% | 4,502 |
| Nov 5, 2025 | $21.23 | $21.23 | $21.03 | $21.03 | -0.52% | 787 |
| Nov 4, 2025 | $21.12 | $21.18 | $21.12 | $21.14 | +0.36% | 3,560 |
| Nov 3, 2025 | $21.25 | $21.25 | $21.06 | $21.06 | -0.60% | 1,550 |
| Oct 31, 2025 | $21.26 | $21.26 | $21.05 | $21.19 | -0.33% | 12,509 |
| Oct 30, 2025 | $21.50 | $21.67 | $21.25 | $21.26 | -2.61% | 4,299 |
| Oct 29, 2025 | $21.64 | $21.83 | $21.64 | $21.83 | 0.00% | 2,605 |
| Oct 28, 2025 | $21.68 | $21.90 | $21.55 | $21.83 | +0.14% | 6,184 |
| Oct 27, 2025 | $21.70 | $21.80 | $21.60 | $21.80 | +1.73% | 14,123 |
| Oct 24, 2025 | $21.43 | $21.43 | $21.43 | $21.43 | -0.33% | 310 |
| Oct 23, 2025 | $21.49 | $21.50 | $21.38 | $21.50 | +0.09% | 2,661 |
| Oct 22, 2025 | $21.52 | $21.55 | $21.48 | $21.48 | -0.09% | 3,581 |
| Oct 21, 2025 | $21.50 | $21.50 | $21.50 | $21.50 | +0.37% | 828 |
| Oct 20, 2025 | $21.27 | $21.79 | $21.25 | $21.42 | – | 9,451 |
Seasonality
ASB.PF return in each calendar month over the last 7 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 | 1.6% | -1.2% | -1.7% | -1.3% | -3.0% | 0.3% | 4.2% | 0.6% | 0.9% | -1.4% | 0.5% | 2.5% |
| Months up | 4 of 6 | 2 of 6 | 2 of 6 | 3 of 6 | 3 of 6 | 3 of 6 | 5 of 7 | 4 of 7 | 5 of 7 | 3 of 7 | 2 of 6 | 4 of 6 |
| 2026 | 0.6% | 0.2% | -3.3% | 3.4% | -1.1% | -2.8% | -0.4% | -0.7% | -3.1% | -5.3% | ||
| 2025 | 0.8% | -2.3% | -0.6% | -4.8% | 2.3% | 2.6% | 3.2% | 4.0% | 1.8% | 0.1% | -0.9% | -0.3% |
| 2024 | 0.8% | 3.8% | -2.3% | -6.0% | 4.1% | -1.3% | 6.6% | 7.9% | 0.2% | -0.2% | -1.6% | 0.0% |
| 2023 | 19.7% | -5.1% | -15.2% | 3.8% | -23.4% | 4.4% | 12.2% | -4.0% | 0.4% | 0.1% | 5.4% | 15.9% |
| 2022 | -5.9% | -0.4% | 0.8% | -5.3% | -0.4% | -4.2% | 10.4% | -6.5% | 5.0% | -5.1% | -4.9% | -5.0% |
| 2021 | -6.4% | -3.2% | 10.3% | 0.9% | 0.3% | 2.9% | -4.1% | 0.5% | -3.6% | 1.9% | -0.3% | 3.0% |
| 2020 | 1.6% | 3.0% | 5.5% | -1.0% | 5.5% | 1.1% |