Asmallworld AG - ASWN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.65	0.69	0.69	0.69	0.65	5,000
January 13, 2026	0.65	0.65	0.65	0.65	0.65	0
January 12, 2026	0.65	0.65	0.65	0.7	0.65	2,249
January 09, 2026	0.65	0.65	0.65	0.65	0.65	4
January 08, 2026	0.7	0.7	0.7	0.7	0.65	4,154
January 07, 2026	0.7	0.71	0.71	0.71	0.7	2,059
January 06, 2026	0.66	0.7	0.7	0.7	0.65	71,335
January 05, 2026	0.72	0.7	0.7	0.72	0.61	14,499
December 30, 2025	0.65	0.69	0.69	0.69	0.65	5,653
December 29, 2025	0.65	0.65	0.65	0.65	0.6	3,889
December 23, 2025	0.65	0.65	0.65	0.65	0.65	200
December 22, 2025	0.65	0.61	0.61	0.65	0.6	3,484
December 19, 2025	0.65	0.65	0.65	0.65	0.57	1,278
December 18, 2025	0.65	0.64	0.64	0.65	0.59	15,143
December 17, 2025	0.6	0.55	0.55	0.6	0.55	1,245
December 16, 2025	0.63	0.6	0.6	0.65	0.6	2,501
December 15, 2025	0.7	0.65	0.65	0.7	0.65	9,226
December 12, 2025	0.61	0.65	0.65	0.65	0.6	23,330
December 11, 2025	0.65	0.65	0.65	0.65	0.65	0
December 10, 2025	0.67	0.67	0.67	0.67	0.67	0
December 09, 2025	0.6	0.69	0.69	0.69	0.6	2,510
December 08, 2025	0.7	0.69	0.69	0.7	0.62	1,241
December 05, 2025	0.61	0.65	0.65	0.65	0.6	3,651
December 04, 2025	0.73	0.73	0.73	0.73	0.73	0
December 03, 2025	0.65	0.73	0.73	0.73	0.65	8,797
December 02, 2025	0.7	0.7	0.7	0.7	0.65	9,551
December 01, 2025	0.76	0.7	0.7	0.76	0.7	16,336
November 28, 2025	0.8	0.76	0.76	0.8	0.76	4,000
November 27, 2025	0.75	0.75	0.75	0.75	0.75	0
November 26, 2025	0.8	0.75	0.75	0.8	0.75	2,470
November 25, 2025	0.75	0.75	0.75	0.75	0.75	39
November 24, 2025	0.78	0.78	0.78	0.78	0.78	240
November 21, 2025	0.76	0.76	0.76	0.76	0.76	1,082
November 20, 2025	0.78	0.78	0.78	0.78	0.78	0
November 19, 2025	0.78	0.78	0.78	0.78	0.78	542
November 18, 2025	0.75	0.75	0.75	0.75	0.75	0
November 17, 2025	0.8	0.75	0.75	0.8	0.75	1,512
November 14, 2025	0.76	0.76	0.76	0.76	0.76	0
November 13, 2025	0.76	0.76	0.76	0.76	0.76	0
November 12, 2025	0.8	0.76	0.76	0.8	0.76	1,499
November 11, 2025	0.76	0.76	0.76	0.76	0.76	202
November 10, 2025	0.81	0.8	0.8	0.81	0.76	1,867
November 07, 2025	0.82	0.82	0.82	0.82	0.82	2,111
November 06, 2025	0.85	0.75	0.75	0.85	0.75	3,632
November 05, 2025	0.74	0.75	0.75	0.75	0.74	4,527
November 04, 2025	0.73	0.8	0.8	0.8	0.73	1,276
November 03, 2025	0.81	0.81	0.81	0.81	0.81	0
October 31, 2025	0.83	0.83	0.83	0.83	0.75	10,442
October 30, 2025	0.85	0.85	0.85	0.9	0.85	1,013
October 29, 2025	0.83	0.8	0.8	0.83	0.8	1,769
October 28, 2025	0.81	0.81	0.81	0.83	0.81	5,609
October 27, 2025	0.85	0.83	0.83	0.85	0.81	13,328
October 24, 2025	0.82	0.83	0.83	0.83	0.82	550
October 23, 2025	0.88	0.81	0.81	0.88	0.81	5,406
October 22, 2025	0.98	0.89	0.89	0.98	0.88	3,926
October 21, 2025	0.89	0.89	0.89	0.89	0.89	4
October 20, 2025	0.9	0.89	0.89	0.9	0.89	350
October 17, 2025	0.85	0.87	0.87	0.9	0.85	2,051
October 16, 2025	0.83	0.86	0.86	0.86	0.83	3,110
October 15, 2025	0.95	0.85	0.85	0.95	0.85	3,090

Asmallworld AG (ASWN.SW) SIX