Ascom Holding AG (ASCN.SW) SIX

3.60

-0.07(-1.91%)

Updated at October 21 01:37PM

Currency In CHF

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20253.73.713.713.793.65101,542
October 16, 20253.763.813.813.813.6939,734
October 15, 20253.653.73.73.743.6553,660
October 14, 20253.663.63.63.713.632,092
October 13, 20253.743.693.693.773.6937,647
October 10, 20253.813.743.743.873.7234,402
October 09, 20253.763.843.843.873.7660,322
October 08, 20253.823.773.773.863.7776,527
October 07, 20253.763.813.813.963.7659,920
October 06, 20253.753.853.853.853.7384,430
October 03, 20253.753.733.733.793.6966,329
October 02, 20253.643.643.643.753.5758,367
October 01, 20253.493.543.543.63.4959,629
September 30, 20253.63.493.493.613.49104,925
September 29, 20253.53.523.523.543.3567,599
September 26, 20253.593.413.413.743.41159,442
September 25, 20253.63.643.643.683.636,934
September 24, 20253.73.643.643.773.62100,402
September 23, 20253.853.753.753.913.74121,214
September 22, 20253.913.863.863.953.83142,481
September 19, 20254.043.913.914.053.91135,492
September 18, 20254.254.074.074.254.0451,771
September 17, 20254.264.064.064.26436,852
September 16, 20254.013.993.994.143.9873,435
September 15, 20253.983.993.994.073.91104,668
September 12, 20253.963.983.984.063.9679,234
September 11, 20253.96444.043.9390,519
September 10, 20254.07444.113.9754,070
September 09, 20254.44.034.034.43.9971,397
September 08, 20254.434.324.324.434.343,088
September 05, 20254.384.334.334.474.3263,759
September 04, 20254.44.364.364.44.333,561
September 03, 20254.34.34.34.414.2661,521
September 02, 20254.54.264.264.554.26120,924
September 01, 20254.594.584.584.614.5485,003
August 29, 20254.554.594.594.624.52115,548
August 28, 20254.384.564.564.64.36233,900
August 27, 20254.324.334.334.44.3171,512
August 26, 20254.214.34.34.384.293,470
August 25, 20254.264.224.224.34.2258,683
August 22, 20254.34.264.264.374.2664,354
August 21, 20254.374.244.244.374.2171,378
August 20, 20254.284.244.244.324.1573,583
August 19, 20254.274.224.224.284.254,898
August 18, 20254.214.214.214.254.248,793
August 15, 20254.324.274.274.344.2247,573
August 14, 20254.444.334.334.454.3365,247
August 13, 20254.34.414.414.474.383,153
August 12, 20254.54.424.424.54.3863,618
August 11, 20254.324.454.454.554.32206,950
August 08, 20254.264.324.324.324.19102,036
August 07, 20254.24.284.284.344.16227,783
August 06, 202544.094.094.143.88226,684
August 05, 20254.053.833.834.053.879,099
August 04, 20253.93.993.994.053.82102,054
July 31, 20254.184.114.114.284.11135,638
July 30, 20253.824.24.24.23.76347,930
July 29, 20253.813.843.843.893.7723,567
July 28, 20253.893.823.823.893.7683,753
July 25, 20253.863.853.853.883.7934,678