Assetco Plc (ASTO.GB)
AQSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 1.53846153846 | 32.5 | 34 | 31.266 | 35131 | 34 | DE |
| 4 | 1.5 | 4.7619047619 | 31.5 | 35.645 | 31.266 | 38051 | 34.02555416 | DE |
| 12 | 2.5 | 8.19672131148 | 30.5 | 35.645 | 29.02 | 18126 | 33.40633508 | DE |
| 26 | -5.5 | -14.2857142857 | 38.5 | 38.5 | 29 | 10077 | 33.31390098 | DE |
| 52 | -4.5 | -12 | 37.5 | 38.7 | 29 | 10714 | 34.22068334 | DE |
| 156 | -1567 | -97.9375 | 1600 | 1600 | 29 | 8155 | 48.61329836 | DE |
| 260 | -342 | -91.2 | 375 | 2440 | 29 | 5545 | 70.74959825 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740152280 | 33 | 0 | 0.00 | 33 | 33 | 31.266 | 56042 |
| 1740068940 | 33 | -1 | -2.94 | 34 | 34 | 33 | 0 |
| 1739982540 | 34 | 0 | 0.00 | 34 | 34 | 32.165999 | 20000 |
| 1739895960 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1739806500 | 34 | 0 | 0.00 | 34 | 34 | 32.366 | 36472 |
| 1739547420 | 34 | 1.5 | 4.62 | 32.5 | 34 | 32.411 | 119183 |
| 1739460900 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.345 | 7000 |
| 1739378040 | 32.5 | -1 | -2.99 | 33.5 | 33.5 | 32.25 | 0 |
| 1739291220 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 32.377 | 10120 |
| 1739202480 | 33.5 | -1 | -2.90 | 34.5 | 34.5 | 32.575 | 30000 |
| 1738937700 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 33.4666 | 20000 |
| 1738855980 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 33.411 | 23785 |
| 1738772880 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1738686480 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1738596900 | 34.5 | 0 | 0.00 | 34.5 | 34.655 | 34.1 | 80000 |
| 1738337520 | 34.5 | 0 | 0.00 | 34.5 | 35.645 | 34 | 127235 |
| 1738254840 | 34.5 | 1 | 2.99 | 33.5 | 34.98 | 33.25 | 68105 |
| 1738165140 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 0 |
| 1738078980 | 33.5 | 2 | 6.35 | 31.5 | 35.5 | 31.5 | 219111 |
| 1737975300 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1737735960 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1737649680 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1737563340 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1737476940 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 30.077 | 31911 |
| 1737390480 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1737131340 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 30.44 | 16455 |
| 1737044940 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 29.99 | 100000 |
| 1736955300 | 31.5 | 1 | 3.28 | 30.5 | 31.5 | 29.722 | 13378 |
| 1736869080 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 29.7945 | 10000 |
| 1736782500 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1736524020 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1736439600 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1736353620 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1736264400 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1736180880 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1735918500 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1735832160 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1735662660 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1735576260 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.07 | 10000 |
| 1735313700 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1735057680 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1734971280 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1734712200 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1734622440 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1734536340 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 29.02 | 3531 |
| 1734449880 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1734366420 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1734104460 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 29.2 | 86 |
| 1734020880 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1733931060 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1733848080 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 29.111 | 30000 |
| 1733761860 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 29.02 | 512 |
| 1733495700 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 29.27 | 1919 |
| 1733416140 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1733326500 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1733239800 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1733156940 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1732897620 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1732808160 | 30.5 | -1 | -3.17 | 31.5 | 31.5 | 29 | 23677 |
| 1732721820 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1732638480 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1732548840 | 31.5 | -1 | -3.08 | 32.5 | 32.5 | 29.36 | 15308 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
