ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

ASTO Assetco Plc

32.50
0.00 (0.00%)
Mar 28 2024 - Closed
Delayed by 15 minutes

ASTO Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 32.50 0.00 0.00% 32.50 32.50 32.50 247,519
Mar 27 2024 32.50 1.50 4.84% 33.00 33.00 32.50 288,231
Mar 26 2024 31.00 -3.00 -8.82% 34.00 34.00 31.00 215,038
Mar 25 2024 34.00 0.00 0.00% 34.00 34.00 34.00 54,797
Mar 22 2024 34.00 0.00 0.00% 34.00 34.00 34.00 124,652
Mar 21 2024 34.00 0.00 0.00% 34.00 34.00 34.00 38,265
Mar 20 2024 34.00 -0.75 -2.16% 34.75 34.75 34.00 221,148
Mar 19 2024 34.75 0.00 0.00% 34.75 34.75 34.75 370,719
Mar 18 2024 34.75 -1.75 -4.79% 35.50 35.50 32.50 1,120,453
Mar 15 2024 36.50 -1.50 -3.95% 38.00 38.00 36.50 144,786
Mar 14 2024 38.00 0.00 0.00% 38.00 38.00 38.00 49,867
Mar 13 2024 38.00 0.00 0.00% 38.00 38.00 38.00 48,033
Mar 12 2024 38.00 0.00 0.00% 38.00 38.00 38.00 142,986
Mar 11 2024 38.00 0.00 0.00% 38.00 38.00 38.00 127,886
Mar 08 2024 38.00 0.00 0.00% 38.00 38.00 38.00 50,000
Mar 07 2024 38.00 0.00 0.00% 38.00 38.00 38.00 19,011
Mar 06 2024 38.00 1.00 2.70% 38.00 38.00 38.00 30,951
Mar 05 2024 37.00 -2.00 -5.13% 38.00 38.00 37.00 70,233
Mar 04 2024 39.00 1.00 2.63% 38.00 39.00 38.00 29,515
Mar 01 2024 38.00 1.00 2.70% 38.00 38.00 38.00 15,737
Feb 29 2024 37.00 -1.00 -2.63% 38.00 38.00 37.00 26,915
Feb 28 2024 38.00 0.50 1.33% 37.50 38.00 37.50 211,593
Feb 27 2024 37.50 0.00 0.00% 37.50 37.50 37.50 80,932
Feb 26 2024 37.50 1.50 4.17% 36.00 38.00 36.00 130,920
Feb 23 2024 36.00 0.00 0.00% 36.00 36.00 36.00 231,384
Feb 22 2024 36.00 0.00 0.00% 36.00 36.00 36.00 108,759
Feb 21 2024 36.00 0.00 0.00% 36.00 36.30 36.00 95,994
Feb 20 2024 36.00 -2.00 -5.26% 38.00 38.00 36.00 111,057
Feb 19 2024 38.00 0.00 0.00% 38.00 38.00 38.00 8,625
Feb 16 2024 38.00 0.00 0.00% 38.00 38.00 38.00 87,525
Feb 15 2024 38.00 0.00 0.00% 38.00 38.00 38.00 38,980
Feb 14 2024 38.00 0.00 0.00% 38.00 38.00 38.00 70,896
Feb 13 2024 38.00 0.00 0.00% 38.50 38.50 38.00 39,673
Feb 12 2024 38.00 -1.50 -3.80% 39.50 39.50 38.00 187,880
Feb 09 2024 39.50 0.00 0.00% 39.50 39.50 39.50 71,867
Feb 08 2024 39.50 -1.50 -3.66% 41.00 41.00 39.50 122,260
Feb 07 2024 41.00 -1.00 -2.38% 42.00 42.00 41.00 132,126
Feb 06 2024 42.00 0.00 0.00% 42.00 42.00 42.00 161,499
Feb 05 2024 42.00 -0.50 -1.18% 42.50 42.50 42.00 291,514
Feb 02 2024 42.50 1.00 2.41% 41.50 44.00 41.50 503,987
Feb 01 2024 41.50 -0.50 -1.19% 42.00 42.00 41.50 5,131,016
Jan 31 2024 42.00 -1.50 -3.45% 43.50 43.50 42.00 92,598
Jan 30 2024 43.50 0.00 0.00% 43.50 43.50 43.50 60,309
Jan 29 2024 43.50 0.30 0.69% 43.50 43.50 43.50 148,709
Jan 26 2024 43.20 -0.30 -0.69% 43.50 43.50 43.20 609,285
Jan 25 2024 43.50 0.00 0.00% 43.50 43.50 43.50 10,488
Jan 24 2024 43.50 0.00 0.00% 43.50 43.50 42.00 47,476
Jan 23 2024 43.50 0.00 0.00% 43.50 43.50 43.50 50,227
Jan 22 2024 43.50 0.00 0.00% 43.50 43.50 43.50 298,118
Jan 19 2024 43.50 -1.50 -3.33% 43.50 43.50 43.50 77,411
Jan 18 2024 45.00 1.50 3.45% 43.50 45.00 43.50 14,463
Jan 17 2024 43.50 0.00 0.00% 43.50 43.50 43.50 59,401
Jan 16 2024 43.50 0.00 0.00% 43.50 43.50 43.50 8,792
Jan 15 2024 43.50 0.00 0.00% 43.50 43.50 43.50 28,379
Jan 12 2024 43.50 0.00 0.00% 43.50 43.50 43.50 71,367
Jan 11 2024 43.50 0.00 0.00% 43.50 43.50 43.50 197,501
Jan 10 2024 43.50 -1.00 -2.25% 44.50 44.50 42.50 492,500
Jan 09 2024 44.50 -1.00 -2.20% 45.50 45.50 44.50 159,878
Jan 08 2024 45.50 -1.00 -2.15% 46.50 46.50 45.50 204,452
Jan 05 2024 46.50 0.00 0.00% 46.50 46.50 46.50 155,243
Jan 04 2024 46.50 0.00 0.00% 46.50 46.50 46.50 111,752
Jan 03 2024 46.50 -0.50 -1.06% 47.00 47.00 46.50 134,875
Jan 02 2024 47.00 0.00 0.00% 47.00 47.00 47.00 138,264

Your Recent History

Delayed Upgrade Clock