AssetCo plc (ASTO.L) LSE

36.50

+0(+0.00%)

Updated at March 06 04:36PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 28, 20256.56.56.56.756.25231,936
March 27, 20256.56.56.56.646.4946,877
March 26, 20256.56.56.56.646.28327,781
March 25, 20256.56.56.56.66.36217,564
March 24, 20256.536.56.56.756.25342,332
March 21, 20256.536.756.756.86.25272,256
March 20, 20256.756.36.36.956.25448,958
March 19, 20257.256.756.757.36.51.39M
March 18, 20257.257.257.257.56.6444,628
March 17, 20256.757.257.25861.09M
March 14, 20256.386.756.757.55.752.07M
March 13, 20256.386.386.386.65.8586,200
March 12, 20256.256.386.3875.75763,136
March 11, 20255.5666.2551.08M
March 10, 202565.55.56.894.53.01M
March 07, 202517.56617.55.1729,656
March 06, 202536.236.536.53735.422.23M
March 05, 20253536.536.53735262,685
March 04, 202536.5535.835.836.5535.26440,498
March 03, 20253536.536.53735725,137
February 28, 202533.6534.534.53533.65474,910
February 27, 202533.63343434.98331.21M
February 26, 202532.7833.633.63432.07736,929
February 25, 202532.1732323331.83722,071
February 24, 20253231.631.63331448,452
February 21, 202531.5531.631.632.4311.39M
February 20, 202532.131.831.832.2731.25979,971
February 19, 202532.3532.432.432.432.05591,631
February 18, 202532.732.232.23332.21.2M
February 17, 202532.632.632.63332.352.31M
February 14, 202532.8333333.9325.35M
February 13, 202532.34323232.3432202,744
February 12, 202532.3323232.431.71.05M
February 11, 20253332.532.53332.05261,892
February 10, 202533.88333335321.44M
February 07, 20253434343433.45696,525
February 06, 20253434343433.3886,044
February 05, 202534.19343434.1933697,144
February 04, 202534.8343434.833.56957,643
February 03, 202534.0234.634.635.534.02174,331
January 31, 202535.4935353634.55465,550
January 30, 202532.6335353531.6475,810
January 29, 202532.7232.732.733.432.482,829
January 28, 202531.532.732.733.931.5853,927
January 27, 202530.6530.530.530.6530.118,709
January 24, 202530.2830.530.530.8930.27186,314
January 23, 20253130.530.53130264,776
January 22, 20253130.530.531.630.384,909
January 21, 202530.0730.530.530.530.06108,708
January 20, 202530.6330.530.530.6330.1318,455
January 17, 202530.1130.530.530.729.9749,528
January 16, 202529.730.530.530.9829.7822,568
January 15, 202530.230.330.33129.6360,433
January 14, 202530.330.330.330.330.30
January 13, 202530.330.330.33129.01144,763
January 10, 202530.7530.530.53130.02431,324
January 09, 20253030.530.530.5302
January 08, 202530.3930.530.530.530.396,580
January 07, 202530.530.530.530.530.489,545
January 06, 202530.4530.530.530.930.051.18M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved