Ascom Holding AG (ASCN.SW) SIX
6.47
+0.23(+3.69%)
Currency In CHF
- General
- Statistics
- Historical Data
- Profile
- Financials
ASCN.SW Historical Return
If you invested 1000 CHF in Ascom Holding AG (ASCN.SW) 10 years ago, it would be worth 481.4 CHF as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 CHF investment made 5 years ago would be worth 477.14 CHF, while 1000 CHF invested 1 year ago would be worth 1,725.33 CHF. This corresponds to total returns of -51.86%, -52.29%, 72.53%, respectively, with annualized returns of -7.05%, -13.75%, 72.53%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
ASCN.SW Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 6.23 | 6.47 | 6.47 | 6.54 | 6.23 | 189,793 |
| June 01, 2026 | 6.05 | 6.24 | 6.24 | 6.24 | 6.02 | 121,766 |
| May 29, 2026 | 6.05 | 6.06 | 6.06 | 6.15 | 5.98 | 101,780 |
| May 28, 2026 | 5.89 | 5.98 | 5.98 | 6.07 | 5.81 | 119,961 |
| May 27, 2026 | 5.96 | 5.89 | 5.89 | 6.05 | 5.89 | 120,879 |
| May 26, 2026 | 5.89 | 5.97 | 5.97 | 6.04 | 5.81 | 144,172 |
| May 22, 2026 | 5.77 | 5.77 | 5.77 | 5.92 | 5.68 | 78,596 |
| May 21, 2026 | 5.73 | 5.75 | 5.75 | 5.92 | 5.73 | 113,016 |
| May 20, 2026 | 5.6 | 5.83 | 5.83 | 5.91 | 5.6 | 139,430 |
| May 19, 2026 | 5.65 | 5.74 | 5.74 | 5.76 | 5.59 | 203,177 |
| May 18, 2026 | 5.5 | 5.68 | 5.68 | 5.69 | 5.35 | 151,246 |
| May 15, 2026 | 5.33 | 5.46 | 5.46 | 5.46 | 5.32 | 74,658 |
| May 13, 2026 | 5.5 | 5.35 | 5.35 | 5.56 | 5.34 | 73,334 |
| May 12, 2026 | 5.41 | 5.38 | 5.38 | 5.57 | 5.31 | 120,725 |
| May 11, 2026 | 5.3 | 5.46 | 5.46 | 5.49 | 5.22 | 96,397 |
| May 08, 2026 | 5.26 | 5.28 | 5.28 | 5.29 | 5.18 | 74,990 |
| May 07, 2026 | 5.36 | 5.31 | 5.31 | 5.36 | 5.29 | 130,196 |
| May 06, 2026 | 5.47 | 5.36 | 5.36 | 5.48 | 5.36 | 113,648 |
| May 05, 2026 | 5.49 | 5.35 | 5.35 | 5.49 | 5.3 | 67,722 |
| May 04, 2026 | 5.49 | 5.4 | 5.4 | 5.49 | 5.32 | 67,200 |
| April 30, 2026 | 5.19 | 5.27 | 5.27 | 5.34 | 5.19 | 89,613 |
| April 29, 2026 | 5.3 | 5.22 | 5.22 | 5.38 | 5.18 | 110,519 |
| April 28, 2026 | 5.72 | 5.26 | 5.26 | 5.72 | 5.22 | 184,609 |
| April 27, 2026 | 5.14 | 5.27 | 5.27 | 5.3 | 5.04 | 135,714 |
| April 24, 2026 | 5.4 | 5.14 | 5.14 | 5.41 | 5.11 | 138,446 |
| April 23, 2026 | 6.11 | 5.57 | 5.57 | 6.11 | 5.55 | 108,334 |
| April 22, 2026 | 6.04 | 5.89 | 5.89 | 6.12 | 5.89 | 126,986 |
| April 21, 2026 | 6.16 | 6 | 6 | 6.18 | 5.96 | 99,746 |
| April 20, 2026 | 6.19 | 6.09 | 6.09 | 6.19 | 6.04 | 126,969 |
| April 17, 2026 | 5.96 | 6.22 | 6.22 | 6.32 | 5.96 | 333,062 |
| April 16, 2026 | 6 | 5.96 | 5.96 | 6.07 | 5.9 | 160,343 |
| April 15, 2026 | 5.8 | 6 | 6 | 6.11 | 5.77 | 223,116 |
| April 14, 2026 | 5.48 | 5.71 | 5.71 | 5.78 | 5.48 | 293,617 |
| April 13, 2026 | 5.29 | 5.45 | 5.45 | 5.49 | 5.29 | 55,047 |
| April 10, 2026 | 5.5 | 5.46 | 5.46 | 5.58 | 5.44 | 72,130 |
| April 09, 2026 | 5.62 | 5.41 | 5.41 | 5.62 | 5.29 | 178,393 |
| April 08, 2026 | 5.69 | 5.65 | 5.65 | 5.69 | 5.57 | 144,261 |
| April 07, 2026 | 5.55 | 5.47 | 5.47 | 5.66 | 5.46 | 165,463 |
| April 02, 2026 | 5.25 | 5.53 | 5.53 | 5.6 | 5.25 | 242,257 |
| April 01, 2026 | 5.29 | 5.33 | 5.33 | 5.37 | 5.2 | 114,361 |
| March 31, 2026 | 5.08 | 5.25 | 5.25 | 5.3 | 5.08 | 55,393 |
| March 30, 2026 | 4.98 | 5.1 | 5.1 | 5.1 | 4.88 | 118,441 |
| March 27, 2026 | 5.08 | 5 | 5 | 5.08 | 4.89 | 110,341 |
| March 26, 2026 | 4.89 | 4.99 | 4.99 | 5.09 | 4.89 | 53,670 |
| March 25, 2026 | 4.99 | 4.97 | 4.97 | 5.15 | 4.97 | 50,501 |
| March 24, 2026 | 5.11 | 5.01 | 5.01 | 5.11 | 4.89 | 93,974 |
| March 23, 2026 | 4.79 | 5.05 | 5.05 | 5.14 | 4.7 | 100,997 |
| March 20, 2026 | 4.99 | 4.95 | 4.95 | 5.08 | 4.87 | 176,927 |
| March 19, 2026 | 4.82 | 4.95 | 4.95 | 5.02 | 4.8 | 240,637 |
| March 18, 2026 | 5 | 4.9 | 4.9 | 5.1 | 4.9 | 121,084 |
| March 17, 2026 | 5.2 | 5.05 | 5.05 | 5.2 | 5 | 83,443 |
| March 16, 2026 | 5.29 | 5.09 | 5.09 | 5.29 | 5.06 | 118,277 |
| March 13, 2026 | 5.3 | 5.19 | 5.19 | 5.3 | 5.12 | 87,463 |
| March 12, 2026 | 4.99 | 5.17 | 5.17 | 5.32 | 4.99 | 83,402 |
| March 11, 2026 | 5.21 | 5.08 | 5.08 | 5.3 | 4.93 | 257,770 |
| March 10, 2026 | 5.43 | 5.35 | 5.35 | 5.43 | 5.21 | 153,517 |
| March 09, 2026 | 5.05 | 5.37 | 5.37 | 5.41 | 4.96 | 299,204 |
| March 06, 2026 | 4.8 | 4.8 | 4.8 | 4.87 | 4.74 | 111,010 |
| March 05, 2026 | 4.75 | 4.75 | 4.75 | 4.97 | 4.75 | 64,606 |
| March 04, 2026 | 4.7 | 4.93 | 4.93 | 5.01 | 4.7 | 85,151 |
