ASTO

Assetco Historical Data - ASTO

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% 72.00 18:00:00
Open Price Low Price High Price Close Price Previous Close
72.00 72.00 72.00 72.00
more quote information »
Industry Sector
SUPPORT SERVICES

ASTO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week65.0073.0065.0068.8662,5047.0010.77%
1 Month62.0073.0057.5060.15476,74310.0016.13%
3 Months71.5073.0057.5061.93625,7780.500.7%
6 Months95.5095.5057.5063.19330,079-23.50-24.61%
1 Year170.00170.0057.5063.45188,151-98.00-57.65%
3 Years34.50236.0031.0063.0897,54437.50108.7%
5 Years27.50236.0025.5062.7172,00344.50161.82%

ASTO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2022 72.00 1.50 2.13% 70.50 73.00 70.00 54,661
Dec 06 2022 70.50 3.50 5.22% 67.00 71.50 67.00 127,473
Dec 05 2022 67.00 2.00 3.08% 65.00 67.00 65.00 61,710
Dec 02 2022 65.00 0.00 0.0% 65.00 65.00 65.00 50,830
Dec 01 2022 65.00 0.00 0.0% 65.00 65.00 65.00 17,846
Nov 30 2022 65.00 4.00 6.56% 61.00 65.00 61.00 176,594
Nov 29 2022 61.00 1.50 2.52% 59.50 61.00 59.50 1,797,111
Nov 28 2022 59.50 0.00 0.0% 59.50 59.50 59.50 124,494
Nov 25 2022 59.50 0.00 0.0% 59.50 59.50 59.50 329,484
Nov 24 2022 59.50 1.50 2.59% 58.50 59.50 58.50 5,873,830
Nov 23 2022 58.00 0.00 0.0% 58.00 58.50 58.00 179,319
Nov 22 2022 58.00 -0.80 -1.36% 59.50 59.50 57.50 246,031
Nov 21 2022 58.80 -1.70 -2.81% 60.50 60.50 58.80 45,385
Nov 18 2022 60.50 0.00 0.0% 60.50 60.50 59.00 188,411
Nov 17 2022 60.50 0.00 0.0% 60.50 60.50 60.50 116,221
Nov 16 2022 60.50 0.00 0.0% 60.50 60.50 60.50 10,681
Nov 15 2022 60.50 -0.50 -0.82% 60.50 60.50 60.50 55,081
Nov 14 2022 61.00 -0.50 -0.81% 61.50 61.50 60.50 68,768
Nov 11 2022 61.50 -0.50 -0.81% 62.00 62.00 61.50 144,842
Nov 10 2022 62.00 0.40 0.65% 62.00 62.00 62.00 327,504
Nov 09 2022 61.60 -0.40 -0.65% 62.00 62.00 61.60 290,850
Nov 08 2022 62.00 -0.50 -0.8% 62.50 62.50 62.00 225,580
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.

Log in to ADVFN
Register Now

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

P: V: D:20221208 13:34:51