ASTO

Assetco Historical Data - ASTO

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Assetco Plc ASTO London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.00 0.0% 1,550.00 02:00:00
Open Price Low Price High Price Close Price Previous Close
1,550.00 1,550.00 1,550.00 1,550.00 1,550.00
more quote information »
Industry Sector
SUPPORT SERVICES

ASTO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1,550.001,660.001,550.001,577.131,6040.000.0%
1 Month1,550.001,660.001,540.001,554.053,5800.000.0%
3 Months1,725.001,750.001,540.001,616.691,922-175.00-10.14%
6 Months2,050.002,050.001,520.001,627.351,953-500.00-24.39%
1 Year812.502,360.00775.001,406.102,006737.5090.77%
3 Years305.002,360.00255.00577.3613,7111,245.00408.2%
5 Years387.502,360.00255.00570.529,6161,162.50300.0%

ASTO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 20 2022 1,550.00 -50.00 -3.13% 1,600.00 1,600.00 1,550.00 770
Jan 19 2022 1,600.00 25.00 1.59% 1,575.00 1,660.00 1,575.00 1,316
Jan 18 2022 1,575.00 0.00 0.0% 1,575.00 1,575.00 1,575.00 0.00
Jan 17 2022 1,575.00 0.00 0.0% 1,575.00 1,575.00 1,575.00 2,756
Jan 14 2022 1,575.00 25.00 1.61% 1,550.00 1,575.00 1,550.00 1,572
Jan 13 2022 1,550.00 0.00 0.0% 1,550.00 1,550.00 1,550.00 782
Jan 12 2022 1,550.00 0.00 0.0% 1,540.00 1,550.00 1,540.00 646
Jan 11 2022 1,550.00 0.00 0.0% 1,550.00 1,550.00 1,550.00 130
Jan 10 2022 1,550.00 0.00 0.0% 1,550.00 1,550.00 1,550.00 897
Jan 07 2022 1,550.00 0.00 0.0% 1,550.00 1,550.00 1,550.00 50
Jan 06 2022 1,550.00 0.00 0.0% 1,550.00 1,550.00 1,550.00 0.00
Jan 05 2022 1,550.00 0.00 0.0% 1,550.00 1,550.00 1,550.00 0.00
Jan 04 2022 1,550.00 0.00 0.0% 1,550.00 1,550.00 1,550.00 33,369
Dec 31 2021 1,550.00 0.00 0.0% 1,550.00 1,550.00 1,550.00 0.00
Dec 30 2021 1,550.00 0.00 0.0% 1,550.00 1,550.00 1,550.00 512
Dec 29 2021 1,550.00 0.00 0.0% 1,550.00 1,550.00 1,550.00 160
Dec 24 2021 1,550.00 0.00 0.0% 1,550.00 1,550.00 1,550.00 0.00
Dec 23 2021 1,550.00 0.00 0.0% 1,550.00 1,550.00 1,550.00 63
Dec 22 2021 1,550.00 0.00 0.0% 1,550.00 1,550.00 1,550.00 127
Dec 21 2021 1,550.00 -60.00 -3.73% 1,600.00 1,600.00 1,550.00 220
See More Historical Prices »
Your Recent History
LSE
ASTO
Assetco
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20220121 18:12:46