Register to chat with like-minded investors on our interactive forums.
ASTO.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 37.50 | 2.00 | 5.63% | 35.50 | 37.50 | 35.50 | 8,048 |
| May 15 2024 | 35.50 | 0.00 | 0.00% | 35.50 | 35.50 | 35.50 | 0.00 |
| May 14 2024 | 35.50 | 0.00 | 0.00% | 35.50 | 36.40 | 35.50 | 13,736 |
| May 13 2024 | 35.50 | 0.00 | 0.00% | 35.50 | 36.50 | 35.50 | 5,000 |
| May 10 2024 | 35.50 | 0.00 | 0.00% | 35.50 | 36.70 | 35.50 | 18,651 |
| May 09 2024 | 35.50 | 1.00 | 2.90% | 34.50 | 35.50 | 34.50 | 3,150 |
| May 08 2024 | 34.50 | 0.00 | 0.00% | 34.50 | 34.50 | 34.50 | 0.00 |
| May 07 2024 | 34.50 | 0.00 | 0.00% | 34.50 | 34.50 | 34.50 | 0.00 |
| May 03 2024 | 34.50 | 0.00 | 0.00% | 34.50 | 34.50 | 34.50 | 0.00 |
| May 02 2024 | 34.50 | 0.00 | 0.00% | 34.50 | 34.50 | 34.50 | 0.00 |
| May 01 2024 | 34.50 | 0.00 | 0.00% | 34.50 | 34.50 | 34.50 | 0.00 |
| Apr 30 2024 | 34.50 | 0.00 | 0.00% | 34.50 | 34.50 | 34.50 | 0.00 |
| Apr 29 2024 | 34.50 | 0.00 | 0.00% | 34.50 | 34.50 | 33.45 | 75 |
| Apr 26 2024 | 34.50 | 0.00 | 0.00% | 34.50 | 34.50 | 34.50 | 0.00 |
| Apr 25 2024 | 34.50 | 0.00 | 0.00% | 34.50 | 34.50 | 33.45 | 239 |
| Apr 24 2024 | 34.50 | 0.00 | 0.00% | 34.50 | 34.50 | 34.50 | 0.00 |
| Apr 23 2024 | 34.50 | 0.00 | 0.00% | 34.50 | 34.50 | 34.50 | 0.00 |
| Apr 22 2024 | 34.50 | 0.00 | 0.00% | 34.50 | 34.50 | 34.50 | 0.00 |
| Apr 19 2024 | 34.50 | 0.00 | 0.00% | 34.50 | 34.50 | 34.50 | 0.00 |
| Apr 18 2024 | 34.50 | 0.00 | 0.00% | 34.50 | 34.50 | 34.50 | 0.00 |
| Apr 17 2024 | 34.50 | 0.00 | 0.00% | 34.50 | 34.50 | 34.50 | 0.00 |
| Apr 16 2024 | 34.50 | -1.00 | -2.82% | 35.50 | 35.50 | 33.01 | 5,000 |
| Apr 15 2024 | 35.50 | 0.00 | 0.00% | 35.50 | 35.50 | 35.50 | 0.00 |
| Apr 12 2024 | 35.50 | 0.00 | 0.00% | 35.50 | 35.50 | 33.40 | 3,000 |
| Apr 11 2024 | 35.50 | 0.00 | 0.00% | 35.50 | 35.50 | 33.01 | 11,794 |
| Apr 10 2024 | 35.50 | 1.00 | 2.90% | 34.50 | 35.50 | 33.01 | 7,045 |
| Apr 09 2024 | 34.50 | 1.00 | 2.99% | 33.50 | 34.50 | 32.80 | 10,000 |
| Apr 08 2024 | 33.50 | 0.00 | 0.00% | 33.50 | 33.50 | 32.00 | 433,147 |
| Apr 05 2024 | 33.50 | 0.00 | 0.00% | 33.50 | 33.50 | 33.50 | 0.00 |
| Apr 04 2024 | 33.50 | 0.00 | 0.00% | 33.50 | 33.50 | 32.01 | 2,031 |
| Apr 03 2024 | 33.50 | -1.00 | -2.90% | 34.50 | 34.50 | 33.50 | 0.00 |
| Apr 02 2024 | 34.50 | 0.00 | 0.00% | 34.50 | 34.50 | 34.50 | 0.00 |
| Mar 28 2024 | 34.50 | 0.00 | 0.00% | 34.50 | 34.50 | 32.80 | 486 |
| Mar 27 2024 | 34.50 | 0.00 | 0.00% | 34.50 | 34.50 | 32.00 | 374,883 |
| Mar 26 2024 | 34.50 | -1.00 | -2.82% | 35.50 | 35.50 | 33.30 | 5,000 |
| Mar 25 2024 | 35.50 | 0.00 | 0.00% | 35.50 | 35.50 | 34.11 | 5,834 |
| Mar 22 2024 | 35.50 | 0.00 | 0.00% | 35.50 | 35.50 | 35.50 | 0.00 |
| Mar 21 2024 | 35.50 | 0.00 | 0.00% | 35.50 | 35.50 | 35.50 | 0.00 |
| Mar 20 2024 | 35.50 | -1.00 | -2.74% | 36.50 | 36.50 | 35.50 | 0.00 |
| Mar 19 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 36.50 | 34.745 | 6,158 |
| Mar 18 2024 | 36.50 | -2.00 | -5.19% | 33.50 | 36.50 | 32.60 | 104,359 |
| Mar 15 2024 | 38.50 | 0.00 | 0.00% | 38.50 | 38.50 | 38.50 | 0.00 |
| Mar 14 2024 | 38.50 | 0.00 | 0.00% | 38.50 | 38.50 | 38.50 | 0.00 |
| Mar 13 2024 | 38.50 | 0.00 | 0.00% | 38.50 | 38.50 | 38.50 | 0.00 |
| Mar 12 2024 | 38.50 | 0.00 | 0.00% | 38.50 | 38.50 | 38.50 | 0.00 |
| Mar 11 2024 | 38.50 | 0.00 | 0.00% | 38.50 | 38.50 | 38.50 | 0.00 |
| Mar 08 2024 | 38.50 | 0.00 | 0.00% | 38.50 | 38.50 | 38.50 | 0.00 |
| Mar 07 2024 | 38.50 | 0.00 | 0.00% | 38.50 | 38.50 | 37.645 | 15,838 |
| Mar 06 2024 | 38.50 | 0.00 | 0.00% | 38.50 | 38.50 | 37.645 | 13,250 |
| Mar 05 2024 | 38.50 | 0.00 | 0.00% | 38.50 | 38.50 | 38.50 | 0.00 |
| Mar 04 2024 | 38.50 | 0.00 | 0.00% | 38.50 | 38.50 | 38.50 | 0.00 |
| Mar 01 2024 | 38.50 | 0.00 | 0.00% | 38.50 | 38.50 | 37.02 | 8,605 |
| Feb 29 2024 | 38.50 | 0.00 | 0.00% | 38.50 | 38.50 | 38.50 | 0.00 |
| Feb 28 2024 | 38.50 | 0.00 | 0.00% | 38.50 | 38.50 | 38.35 | 4,714 |
| Feb 27 2024 | 38.50 | 0.00 | 0.00% | 38.50 | 38.50 | 38.50 | 0.00 |
| Feb 26 2024 | 38.50 | 1.00 | 2.67% | 37.50 | 38.50 | 37.50 | 8,393 |
| Feb 23 2024 | 37.50 | 0.00 | 0.00% | 37.50 | 37.50 | 37.50 | 0.00 |
| Feb 22 2024 | 37.50 | 0.00 | 0.00% | 37.50 | 37.50 | 37.50 | 0.00 |
| Feb 21 2024 | 37.50 | 0.00 | 0.00% | 37.50 | 37.50 | 37.50 | 0.00 |
| Feb 20 2024 | 37.50 | 0.00 | 0.00% | 37.50 | 37.50 | 35.55 | 9,297 |
| Feb 19 2024 | 37.50 | 0.00 | 0.00% | 37.50 | 37.50 | 37.50 | 0.00 |
