AssetCo plc (ASTO.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ASTO.L Historical Return
If you invested 1000 GBp in AssetCo plc (ASTO.L) 10 years ago, it would be worth 1,165.57 GBp as of June 23, 2026, based on a reinvested dividends scenario. Meanwhile, a 1000 GBp investment made 5 years ago would be worth 195.16 GBp. This corresponds to total returns of 16.56%, -80.48%, respectively, with annualized returns of 1.54%, -27.86%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ASTO.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 01, 2025 | 6.5 | 6.5 | 6.5 | 6.64 | 6.38 | 145,658 |
| March 31, 2025 | 6.5 | 6.5 | 6.5 | 6.64 | 6.25 | 136,932 |
| March 28, 2025 | 6.5 | 6.5 | 6.5 | 6.75 | 6.25 | 231,936 |
| March 27, 2025 | 6.5 | 6.5 | 6.5 | 6.64 | 6.49 | 46,877 |
| March 26, 2025 | 6.5 | 6.5 | 6.5 | 6.64 | 6.28 | 327,781 |
| March 25, 2025 | 6.5 | 6.5 | 6.5 | 6.6 | 6.36 | 217,564 |
| March 24, 2025 | 6.53 | 6.5 | 6.5 | 6.75 | 6.25 | 342,332 |
| March 21, 2025 | 6.53 | 6.75 | 6.75 | 6.8 | 6.25 | 272,256 |
| March 20, 2025 | 6.75 | 6.3 | 6.3 | 6.95 | 6.25 | 448,958 |
| March 19, 2025 | 7.25 | 6.75 | 6.75 | 7.3 | 6.5 | 1.39M |
| March 18, 2025 | 7.25 | 7.25 | 7.25 | 7.5 | 6.6 | 444,628 |
| March 17, 2025 | 6.75 | 7.25 | 7.25 | 8 | 6 | 1.09M |
| March 14, 2025 | 6.38 | 6.75 | 6.75 | 7.5 | 5.75 | 2.07M |
| March 13, 2025 | 6.38 | 6.38 | 6.38 | 6.6 | 5.8 | 586,200 |
| March 12, 2025 | 6.25 | 6.38 | 6.38 | 7 | 5.75 | 763,136 |
| March 11, 2025 | 5.5 | 6 | 6 | 6.25 | 5 | 1.08M |
| March 10, 2025 | 6 | 5.5 | 5.5 | 6.89 | 4.5 | 3.01M |
| March 07, 2025 | 17.5 | 6 | 6 | 17.5 | 5.1 | 729,656 |
| March 06, 2025 | 36.2 | 36.5 | 36.5 | 37 | 35.42 | 2.23M |
| March 05, 2025 | 35 | 36.5 | 36.5 | 37 | 35 | 262,685 |
| March 04, 2025 | 36.55 | 35.8 | 35.8 | 36.55 | 35.26 | 550,082 |
| March 03, 2025 | 35 | 36.5 | 36.5 | 37 | 35 | 725,137 |
| February 28, 2025 | 33.65 | 34.5 | 34.5 | 35 | 33.65 | 474,910 |
| February 27, 2025 | 33.63 | 34 | 34 | 34.98 | 33 | 1.21M |
| February 26, 2025 | 32.78 | 33.6 | 33.6 | 34 | 32.07 | 736,929 |
| February 25, 2025 | 32.17 | 32 | 32 | 33 | 31.83 | 722,071 |
| February 24, 2025 | 32 | 31.6 | 31.6 | 33 | 31 | 448,452 |
| February 21, 2025 | 31.55 | 31.6 | 31.6 | 32.4 | 31 | 1.39M |
| February 20, 2025 | 32.1 | 31.8 | 31.8 | 32.27 | 31.25 | 979,971 |
| February 19, 2025 | 32.35 | 32.4 | 32.4 | 32.4 | 32.05 | 591,631 |
| February 18, 2025 | 32.7 | 32.2 | 32.2 | 33 | 32.2 | 1.2M |
| February 17, 2025 | 32.6 | 32.6 | 32.6 | 33 | 32.35 | 2.31M |
| February 14, 2025 | 32.8 | 33 | 33 | 33.9 | 32 | 5.35M |
| February 13, 2025 | 32.34 | 32 | 32 | 32.34 | 32 | 202,744 |
| February 12, 2025 | 32.3 | 32 | 32 | 32.4 | 31.7 | 1.05M |
| February 11, 2025 | 33 | 32.5 | 32.5 | 33 | 32.05 | 261,892 |
| February 10, 2025 | 33.88 | 33 | 33 | 35 | 32 | 1.44M |
| February 07, 2025 | 34 | 34 | 34 | 34 | 33.45 | 696,525 |
| February 06, 2025 | 34 | 34 | 34 | 34 | 33.38 | 86,044 |
| February 05, 2025 | 34.19 | 34 | 34 | 34.19 | 33 | 697,144 |
| February 04, 2025 | 34.8 | 34 | 34 | 34.8 | 33.56 | 957,643 |
| February 03, 2025 | 34.02 | 34.6 | 34.6 | 35.5 | 34.02 | 174,331 |
| January 31, 2025 | 35.49 | 35 | 35 | 36 | 34.55 | 465,550 |
| January 30, 2025 | 32.63 | 35 | 35 | 35 | 31.6 | 475,810 |
| January 29, 2025 | 32.72 | 32.7 | 32.7 | 33.4 | 32.4 | 82,829 |
| January 28, 2025 | 31.5 | 32.7 | 32.7 | 33.9 | 31.5 | 853,927 |
| January 27, 2025 | 30.65 | 30.5 | 30.5 | 30.65 | 30.1 | 18,709 |
| January 24, 2025 | 30.28 | 30.5 | 30.5 | 30.89 | 30.27 | 186,314 |
| January 23, 2025 | 31 | 30.5 | 30.5 | 31 | 30 | 264,776 |
| January 22, 2025 | 31 | 30.5 | 30.5 | 31.6 | 30.3 | 84,909 |
| January 21, 2025 | 30.07 | 30.5 | 30.5 | 30.5 | 30.06 | 108,708 |
| January 20, 2025 | 30.63 | 30.5 | 30.5 | 30.63 | 30.13 | 18,455 |
| January 17, 2025 | 30.11 | 30.5 | 30.5 | 30.7 | 29.9 | 749,528 |
| January 16, 2025 | 29.7 | 30.5 | 30.5 | 30.98 | 29.7 | 822,568 |
| January 15, 2025 | 30.2 | 30.3 | 30.3 | 31 | 29.6 | 360,433 |
| January 14, 2025 | 30.3 | 30.3 | 30.3 | 30.3 | 30.3 | 0 |
| January 13, 2025 | 30.3 | 30.3 | 30.3 | 31 | 29.01 | 144,763 |
| January 10, 2025 | 30.75 | 30.5 | 30.5 | 31 | 30.02 | 431,324 |
| January 09, 2025 | 30 | 30.5 | 30.5 | 30.5 | 30 | 2 |
| January 08, 2025 | 30.39 | 30.5 | 30.5 | 30.5 | 30.39 | 6,580 |
AD
