Assystem Historical Data - ASYP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Assystem (ASYP)

35.75

-0.05

(-0.14%)

Closed November 18 10:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1731690900	35.8	-1.95	-5.17	37.05	37.2	35.7	855
1731604500	37.75	0.15	0.40	37.3	37.95	37.2	807
1731518100	37.6	-0.05	-0.13	37.85	38.2	37.5	614
1731431700	37.65	-0.45	-1.18	38.25	38.55	37.55	1372
1731345300	38.1	-0.3	-0.78	38.725	38.9	38.1	1112
1731086100	38.4	-0.45	-1.16	39.2	39.45	38.35	1849
1730999700	38.85	1.9	5.14	38.6	39	38.3	3278
1730913300	36.95	-1.5	-3.90	38.575	38.95	36.9	4003
1730826900	38.45	-1.05	-2.66	39.4	39.4	38.45	2057
1730740500	39.5	-0.35	-0.88	39.55	40.45	39.4	1273
1730481300	39.85	1.55	4.05	39.4	39.85	39.05	861
1730394900	38.3	0.05	0.13	38.25	38.75	37.95	1077
1730308500	38.25	-0.6	-1.54	38.9	39.2	38.25	674
1730222100	38.85	0.65	1.70	37.6	39.6	37.6	1108
1730135700	38.2	-1.15	-2.92	37.85	38.75	37.85	1039
1729872900	39.35	-6.4	-13.99	41.9	41.9	39.1	5008
1729786500	45.75	-1	-2.14	46.9	47.05	45.75	583
1729700100	46.75	-0.83	-1.73	47.5	47.625	46.7	1576
1729613700	47.575	0.08	0.16	47.3	47.575	47.25	1065
1729527300	47.5	-0.88	-1.81	47.95	47.95	47.2	1430
1729268100	48.375	-0.93	-1.88	49.45	49.525	48.35	767
1729181700	49.3	-0.1	-0.20	49.65	49.65	49.3	322
1729095300	49.4	0.17	0.36	49.15	49.45	48.95	363
1729008900	49.225	0.52	1.08	48.9	49.225	48.85	227
1728922500	48.7	0.2	0.41	48.8	48.8	48.05	814
1728663300	48.5	-1.05	-2.12	49.25	49.35	48.2	1108
1728576900	49.55	0.7	1.43	49.4	49.625	48.55	3000
1728490500	48.85	0.65	1.35	48.45	49.025	48.45	163
1728404100	48.2	-0.4	-0.82	47.75	48.6	47.75	680
1728317700	48.6	0.9	1.89	47.8	49	47.8	612
1728058500	47.7	0.05	0.10	47.85	48	47.325	418
1727972100	47.65	-0.25	-0.52	47.75	48.4	47.6	607
1727885700	47.9	-0.2	-0.42	48.35	48.45	47.65	1085
1727799300	48.1	-0.95	-1.94	49.25	49.25	48.1	1216
1727712900	49.05	0.6	1.24	48.65	49.125	48.6	1602
1727453700	48.45	0.95	2.00	47.95	48.5	47.95	1532
1727367300	47.5	0.73	1.55	46.9	47.7	46.75	437
1727280900	46.775	0.73	1.57	46.15	46.9	46.125	509
1727194500	46.05	1.05	2.33	45.3	46.35	45.3	1471
1727108100	45	0.67	1.52	44.15	45.15	44.15	2306
1726848900	44.325	1.43	3.32	42.8	44.4	42.8	1865
1726762500	42.9	0.75	1.78	42.7	43	42.55	1171
1726676100	42.15	-0.55	-1.29	42.625	42.625	42	1114
1726589700	42.7	-1.3	-2.95	43.85	43.95	42.6	649
1726503300	44	-1.15	-2.55	44.35	44.85	44	1763
1726244100	45.15	-0.83	-1.79	46.7	46.85	44.3	2886
1726157700	45.975	-3.08	-6.27	49.15	49.15	44.925	2299
1726071300	49.05	-0.75	-1.51	49.8	49.8	49.05	106
1725984900	49.8	0	0.00	49.8	50.1	49.75	363
1725898500	49.8	0.25	0.50	49.45	50.3	49.45	612
1725639300	49.55	0.15	0.30	49.1	50.4	49.1	348
1725552900	49.4	-0.2	-0.40	49.45	49.5	49.2	248
1725466500	49.6	-0.6	-1.20	50.15	50.15	49.35	198
1725380100	50.2	-0.6	-1.18	50.3	50.4	49.95	573
1725293700	50.8	-0.8	-1.55	51.15	51.2	50.5	120
1725034500	51.6	0.6	1.18	51.5	51.7	51.3	90
1724948100	51	-0.3	-0.58	51.2	51.3	50.9	620
1724861700	51.3	0	0.00	51.6	51.6	51.1	106
1724775300	51.3	-0.4	-0.77	51.5	51.5	51.1	148
1724688900	51.7	0.8	1.57	51.9	52.2	51.7	118
1724429700	50.9	-1.9	-3.60	52.1	52.5	50.9	272
1724343300	52.8	1.6	3.12	51.5	53.8	51.5	667
1724256900	51.2	0.7	1.39	50.5	51.3	50.5	622
1724170500	50.5	-0.2	-0.39	50.2	50.5	50	147
1724084100	50.7	-0.2	-0.39	50.8	51.3	50.6	1200

CleanTech Lithium

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions