ASTO

Assetco Historical Data - ASTO

ASTO Historical Prices

Date Close Change Change (%) Open High Low Volume
May 13 2022 1,335.00 0.00 0.0% 1,335.00 1,335.00 1,335.00 0.00
May 12 2022 1,335.00 0.00 0.0% 1,335.00 1,335.00 1,335.00 200
May 11 2022 1,335.00 0.00 0.0% 1,335.00 1,335.00 1,335.00 9
May 10 2022 1,335.00 0.00 0.0% 1,335.00 1,335.00 1,335.00 3
May 09 2022 1,335.00 0.00 0.0% 1,335.00 1,335.00 1,335.00 0.00
May 06 2022 1,335.00 0.00 0.0% 1,335.00 1,335.00 1,335.00 559
May 05 2022 1,335.00 0.00 0.0% 1,335.00 1,335.00 1,335.00 134
May 04 2022 1,335.00 0.00 0.0% 1,335.00 1,335.00 1,335.00 65
May 03 2022 1,335.00 0.00 0.0% 1,335.00 1,335.00 1,335.00 200
May 02 2022 1,335.00 0.00 0.0% 1,335.00 1,335.00 1,335.00 0.00
Apr 29 2022 1,335.00 0.00 0.0% 1,335.00 1,335.00 1,335.00 351
Apr 28 2022 1,335.00 0.00 0.0% 1,335.00 1,335.00 1,335.00 0.00
Apr 27 2022 1,335.00 15.00 1.14% 1,335.00 1,335.00 1,335.00 0.00
Apr 26 2022 1,320.00 -15.00 -1.12% 1,335.00 1,335.00 1,320.00 103
Apr 25 2022 1,335.00 0.00 0.0% 1,335.00 1,335.00 1,335.00 139
Apr 22 2022 1,335.00 0.00 0.0% 1,335.00 1,335.00 1,335.00 2,240
Apr 21 2022 1,335.00 0.00 0.0% 1,335.00 1,335.00 1,335.00 756
Apr 20 2022 1,335.00 0.00 0.0% 1,335.00 1,335.00 1,335.00 895
Apr 19 2022 1,335.00 0.00 0.0% 1,335.00 1,335.00 1,335.00 36
Apr 18 2022 1,335.00 0.00 0.0% 1,335.00 1,335.00 1,335.00 0.00
Apr 15 2022 1,335.00 0.00 0.0% 1,335.00 1,335.00 1,335.00 0.00
Apr 14 2022 1,335.00 0.00 0.0% 1,335.00 1,335.00 1,335.00 37
Apr 13 2022 1,335.00 0.00 0.0% 1,335.00 1,335.00 1,335.00 8
Apr 12 2022 1,335.00 0.00 0.0% 1,335.00 1,335.00 1,335.00 0.00
Apr 11 2022 1,335.00 0.00 0.0% 1,335.00 1,335.00 1,335.00 152
Apr 08 2022 1,335.00 -15.00 -1.11% 1,350.00 1,350.00 1,335.00 186
Apr 07 2022 1,350.00 0.00 0.0% 1,350.00 1,350.00 1,350.00 2,004
Apr 06 2022 1,350.00 0.00 0.0% 1,350.00 1,350.00 1,350.00 709
Apr 05 2022 1,350.00 0.00 0.0% 1,350.00 1,350.00 1,350.00 3,250
Apr 04 2022 1,350.00 0.00 0.0% 1,350.00 1,350.00 1,350.00 106
Apr 01 2022 1,350.00 0.00 0.0% 1,350.00 1,350.00 1,350.00 598
Mar 31 2022 1,350.00 0.00 0.0% 1,350.00 1,350.00 1,350.00 667
Mar 30 2022 1,350.00 -10.00 -0.74% 1,360.00 1,360.00 1,350.00 0.00
Mar 29 2022 1,360.00 0.00 0.0% 1,360.00 1,360.00 1,360.00 3,664
Mar 28 2022 1,360.00 -15.00 -1.09% 1,365.00 1,365.00 1,350.00 129
Mar 25 2022 1,375.00 0.00 0.0% 1,375.00 1,375.00 1,375.00 560
Mar 24 2022 1,375.00 0.00 0.0% 1,375.00 1,375.00 1,375.00 477
Mar 23 2022 1,375.00 0.00 0.0% 1,375.00 1,375.00 1,375.00 176
Mar 22 2022 1,375.00 0.00 0.0% 1,375.00 1,375.00 1,375.00 80
Mar 21 2022 1,375.00 0.00 0.0% 1,375.00 1,375.00 1,375.00 1,024
Mar 18 2022 1,375.00 0.00 0.0% 1,375.00 1,375.00 1,375.00 72
Mar 17 2022 1,375.00 0.00 0.0% 1,375.00 1,375.00 1,375.00 250
Mar 16 2022 1,375.00 -25.00 -1.79% 1,400.00 1,400.00 1,375.00 1,300
Mar 15 2022 1,400.00 -20.00 -1.41% 1,420.00 1,420.00 1,400.00 869
Mar 14 2022 1,420.00 -30.00 -2.07% 1,450.00 1,450.00 1,420.00 1,680
Mar 11 2022 1,450.00 0.00 0.0% 1,450.00 1,450.00 1,450.00 1,000
Mar 10 2022 1,450.00 -30.00 -2.03% 1,450.00 1,450.00 1,450.00 300
Mar 09 2022 1,480.00 -10.00 -0.67% 1,480.00 1,480.00 1,480.00 1,191
Mar 08 2022 1,490.00 -5.00 -0.33% 1,495.00 1,495.00 1,490.00 1,330
Mar 07 2022 1,495.00 0.00 0.0% 1,495.00 1,495.00 1,495.00 0.00
Mar 04 2022 1,495.00 0.00 0.0% 1,495.00 1,495.00 1,495.00 96
Mar 03 2022 1,495.00 20.00 1.36% 1,470.00 1,495.00 1,470.00 406
Mar 02 2022 1,475.00 -5.00 -0.34% 1,480.00 1,480.00 1,475.00 1,214
Mar 01 2022 1,480.00 0.00 0.0% 1,480.00 1,480.00 1,480.00 0.00
Feb 28 2022 1,480.00 -25.00 -1.66% 1,505.00 1,505.00 1,480.00 0.00
Feb 25 2022 1,505.00 5.00 0.33% 1,500.00 1,505.00 1,500.00 28
Feb 24 2022 1,500.00 -5.00 -0.33% 1,500.00 1,500.00 1,500.00 403
Feb 23 2022 1,505.00 0.00 0.0% 1,505.00 1,505.00 1,505.00 184
Feb 22 2022 1,505.00 0.00 0.0% 1,505.00 1,505.00 1,505.00 185
Feb 21 2022 1,505.00 0.00 0.0% 1,505.00 1,505.00 1,505.00 0.00
Feb 18 2022 1,505.00 25.00 1.69% 1,505.00 1,505.00 1,505.00 217
Feb 17 2022 1,480.00 -25.00 -1.66% 1,505.00 1,505.00 1,480.00 2,108
Feb 16 2022 1,505.00 0.00 0.0% 1,505.00 1,505.00 1,505.00 270
Feb 15 2022 1,505.00 0.00 0.0% 1,505.00 1,505.00 1,505.00 211
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:20220516 07:48:44