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
-15.00 -1.74% 845.00 10:35:15
Open Price Low Price High Price Close Price Previous Close
860.00 855.00 862.50 845.00 860.00
more quote information »
Industry Sector
SUPPORT SERVICES

ASTO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week692.50862.50675.00770.09106,315152.5022.02%
1 Month1,200.001,200.00675.00774.7143,683-355.00-29.58%
3 Months1,350.001,350.00675.00801.4416,989-505.00-37.41%
6 Months1,550.001,660.00675.00860.978,732-705.00-45.48%
1 Year1,950.002,100.00675.00973.695,324-1,105.00-56.67%
3 Years275.002,360.00275.00574.0221,303570.00207.27%
5 Years310.002,360.00255.00560.5315,921535.00172.58%

ASTO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 845.00 -15.00 -1.74% 860.00 862.50 845.00 21,106
Jun 23 2022 860.00 70.00 8.86% 825.00 860.00 785.00 52,217
Jun 22 2022 790.00 75.00 10.49% 715.00 825.00 715.00 302,772
Jun 21 2022 715.00 35.00 5.15% 687.50 725.00 682.50 143,490
Jun 20 2022 680.00 -10.00 -1.45% 685.00 685.00 675.00 16,820
Jun 17 2022 690.00 -10.00 -1.43% 692.50 692.50 685.00 16,276
Jun 16 2022 700.00 -35.00 -4.76% 735.00 735.00 685.00 8,929
Jun 15 2022 735.00 35.00 5.0% 725.00 760.00 700.00 80,275
Jun 14 2022 700.00 -65.00 -8.5% 765.00 765.00 677.50 75,212
Jun 13 2022 765.00 -20.00 -2.55% 815.00 815.00 765.00 3,010
Jun 10 2022 785.00 -25.00 -3.09% 817.50 817.50 785.00 6,218
Jun 09 2022 810.00 -80.00 -8.99% 890.00 890.00 810.00 17,590
Jun 08 2022 890.00 -65.00 -6.81% 955.00 955.00 890.00 7,410
Jun 07 2022 955.00 0.00 0.0% 955.00 955.00 955.00 25
Jun 06 2022 955.00 0.00 0.0% 955.00 955.00 955.00 141
Jun 02 2022 955.00 0.00 0.0% 955.00 955.00 955.00 0.00
Jun 01 2022 955.00 10.00 1.06% 945.00 955.00 935.00 15,862
May 31 2022 945.00 -40.00 -4.06% 975.00 975.00 925.00 25,618
May 30 2022 985.00 -205.00 -17.23% 1,190.00 1,190.00 985.00 13,775
May 27 2022 1,190.00 -10.00 -0.83% 1,200.00 1,200.00 1,190.00 648
May 26 2022 1,200.00 -40.00 -3.23% 1,240.00 1,250.00 1,200.00 23,897
May 25 2022 1,240.00 -10.00 -0.8% 1,240.00 1,240.00 1,240.00 285
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:20220625 17:33:56