As Company SA Historical Data - ASCO | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Greece
ASE
As Company SA (ASCO)
As Company SA (ASCO) Historical

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
1737473040	3.3	-0.03	-0.90	3.29	3.39	3.27	94364
1737386700	3.33	0.13	4.06	3.22	3.33	3.13	75234
1737127500	3.2	0.01	0.31	3.19	3.2	3.15	14080
1737041100	3.19	-0.01	-0.31	3.21	3.21	3.17	12885
1736954700	3.2	0.02	0.63	3.2	3.21	3.15	13317
1736868300	3.18	-0.02	-0.63	3.19	3.23	3.15	23874
1736781900	3.2	0.04	1.27	3.17	3.21	3.09	270709
1736522700	3.16	-0.04	-1.25	3.2	3.2599999	3.16	326559
1736436300	3.2	0.14	4.58	3.1	3.2	3.08	66023
1736349900	3.06	0.02	0.66	3.06	3.07	3	24580
1736263500	3.04	-0.03	-0.98	3.05	3.09	3.0099999	22269
1735917900	3.07	0.15	5.14	2.94	3.1	2.8	170760
1735831500	2.92	0.14	5.04	2.8	2.95	2.75	468254
1735658700	2.7799999	-0.03	-1.07	2.81	2.81	2.7599999	12416
1735572300	2.81	-0.03	-1.06	2.83	2.83	2.7799999	7091
1735313100	2.84	0.03	1.07	2.82	2.84	2.79	11509
1734967500	2.81	-0.02	-0.71	2.84	2.85	2.81	9241
1734708300	2.83	0.03	1.07	2.83	2.85	2.75	10046
1734621900	2.8	-0.08	-2.78	2.84	2.85	2.8	11930
1734535500	2.88	-0.03	-1.03	2.91	2.91	2.88	12287
1734449100	2.91	0.06	2.11	2.9	2.94	2.86	15128
1734362700	2.85	0.05	1.79	2.83	2.9	2.82	28555
1734103500	2.8	-0.02	-0.71	2.81	2.84	2.8	13920
1734017100	2.82	0.05	1.81	2.75	2.83	2.75	15075
1733930700	2.77	0.04	1.47	2.74	2.77	2.67	17429
1733844300	2.73	-0.01	-0.36	2.77	2.8	2.71	13582
1733757900	2.74	0.04	1.48	2.72	2.83	2.72	31613
1733498700	2.7	-0.02	-0.74	2.71	2.72	2.69	25212
1733412300	2.72	0.06	2.26	2.69	2.7599999	2.69	23562
1733325900	2.66	0.01	0.38	2.67	2.72	2.65	19270
1733239500	2.65	-0.03	-1.12	2.7	2.72	2.65	13615
1733153100	2.68	-0.02	-0.74	2.72	2.73	2.66	20772
1732893900	2.7	-0.07	-2.53	2.73	2.74	2.69	32897
1732807500	2.77	0.12	4.53	2.67	2.77	2.67	21297
1732721100	2.65	0.06	2.32	2.67	2.71	2.63	41829
1732634700	2.59	-0.01	-0.38	2.61	2.63	2.58	34392
1732548300	2.6	0.06	2.36	2.54	2.65	2.54	44064
1732289100	2.54	0	0.00	2.54	2.54	2.49	5557
1732202700	2.54	0	0.00	2.5299999	2.55	2.5099999	7885
1732116300	2.54	0.01	0.40	2.5099999	2.56	2.5099999	10999
1732029900	2.5299999	-0.03	-1.17	2.56	2.6	2.45	23992
1731943500	2.56	-0.01	-0.39	2.58	2.59	2.54	9120
1731684300	2.57	-0.02	-0.77	2.6	2.6	2.56	13030
1731597900	2.59	0.04	1.57	2.58	2.6	2.54	33255
1731511440	2.55	-0.02	-0.78	2.59	2.59	2.55	21539
1731425100	2.57	-0.02	-0.77	2.58	2.6	2.57	10350
1731338700	2.59	0	0.00	2.61	2.62	2.54	15160
1731079500	2.59	0	0.00	2.6	2.6	2.55	8340
1730993100	2.59	-0.01	-0.38	2.6	2.61	2.58	7541
1730906700	2.6	-0.02	-0.76	2.65	2.65	2.58	10673
1730820300	2.62	0	0.00	2.62	2.64	2.62	8196
1730733900	2.62	0.01	0.38	2.61	2.63	2.6	8311
1730474700	2.61	0.03	1.16	2.58	2.62	2.57	10160
1730388240	2.58	-0.02	-0.77	2.6	2.62	2.54	9274
1730301900	2.6	-0.04	-1.52	2.65	2.65	2.6	8305
1730215500	2.64	0.04	1.54	2.6	2.64	2.59	10574
1729866300	2.6	-0.04	-1.52	2.62	2.62	2.6	9033
1729779900	2.64	0.03	1.15	2.61	2.64	2.59	9840
1729693440	2.61	-0.02	-0.76	2.64	2.64	2.6	10199
1729607040	2.63	-0.07	-2.59	2.7	2.7	2.63	7737

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