Register to chat with like-minded investors on our interactive forums.
ASRGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 6.54 | -0.160 | -2.38% | 6.71 | 6.72 | 6.49 | 0.00 |
| May 13 2024 | 6.70 | 0.130 | 1.98% | 2.45 | 6.75 | 2.35 | 117.00 |
| May 12 2024 | 6.57 | 0.070 | 1.04% | 6.51 | 6.61 | 6.49 | 0.00 |
| May 11 2024 | 6.51 | -0.020 | -0.23% | 6.50 | 6.57 | 6.47 | 0.00 |
| May 10 2024 | 6.52 | -0.220 | -3.28% | 6.73 | 6.77 | 6.44 | 0.00 |
| May 09 2024 | 6.74 | 0.190 | 2.94% | 6.56 | 6.77 | 6.52 | 0.00 |
| May 08 2024 | 6.55 | -0.150 | -2.18% | 6.68 | 6.75 | 6.52 | 0.00 |
| May 07 2024 | 6.70 | -0.040 | -0.58% | 6.74 | 6.88 | 6.67 | 0.00 |
| May 06 2024 | 6.73 | -0.100 | -1.52% | 2.45 | 7.05 | 2.35 | 117.00 |
| May 05 2024 | 6.84 | 0.020 | 0.36% | 6.83 | 6.89 | 6.72 | 0.00 |
| May 04 2024 | 6.81 | 0.090 | 1.35% | 6.71 | 6.87 | 6.69 | 0.00 |
| May 03 2024 | 6.72 | 0.410 | 6.42% | 6.31 | 6.76 | 6.28 | 0.00 |
| May 02 2024 | 6.32 | 0.080 | 1.23% | 6.24 | 6.38 | 6.10 | 0.00 |
| May 01 2024 | 6.24 | -0.260 | -3.95% | 6.50 | 6.51 | 6.07 | 0.00 |
| Apr 30 2024 | 6.50 | -0.310 | -4.52% | 6.81 | 6.90 | 6.35 | 0.00 |
| Apr 29 2024 | 6.81 | 0.060 | 0.94% | 2.45 | 7.05 | 2.35 | 117.00 |
| Apr 28 2024 | 6.74 | -0.010 | -0.09% | 6.74 | 6.84 | 6.72 | 0.00 |
| Apr 27 2024 | 6.75 | -0.090 | -1.29% | 6.84 | 6.85 | 6.70 | 0.00 |
| Apr 26 2024 | 6.84 | -0.070 | -0.96% | 6.90 | 6.94 | 6.79 | 0.00 |
| Apr 25 2024 | 6.90 | -0.010 | -0.07% | 6.91 | 6.98 | 6.75 | 0.00 |
| Apr 24 2024 | 6.91 | -0.230 | -3.26% | 7.16 | 7.21 | 6.84 | 0.00 |
| Apr 23 2024 | 7.14 | -0.110 | -1.57% | 7.24 | 7.28 | 7.11 | 0.00 |
| Apr 22 2024 | 7.25 | 0.220 | 3.16% | 2.45 | 7.29 | 2.35 | 117.00 |
| Apr 21 2024 | 7.03 | 0.00 | -0.02% | 7.03 | 7.12 | 6.97 | 0.00 |
| Apr 20 2024 | 7.03 | 0.100 | 1.38% | 6.92 | 7.09 | 6.85 | 0.00 |
| Apr 19 2024 | 6.94 | 0.100 | 1.41% | 6.82 | 7.04 | 6.47 | 0.00 |
| Apr 18 2024 | 6.84 | 0.240 | 3.68% | 6.61 | 6.89 | 6.53 | 0.00 |
| Apr 17 2024 | 6.60 | -0.270 | -3.89% | 6.87 | 6.95 | 6.44 | 0.00 |
| Apr 16 2024 | 6.87 | 0.040 | 0.64% | 6.82 | 6.92 | 6.66 | 0.00 |
| Apr 15 2024 | 6.82 | -0.260 | -3.69% | 2.45 | 7.17 | 2.35 | 117.00 |
| Apr 14 2024 | 7.08 | 0.020 | 0.31% | 7.02 | 7.11 | 6.79 | 0.00 |
| Apr 13 2024 | 7.06 | -0.190 | -2.67% | 7.26 | 7.34 | 6.72 | 0.00 |
| Apr 12 2024 | 7.26 | -0.220 | -2.92% | 7.49 | 7.61 | 7.12 | 0.00 |
| Apr 11 2024 | 7.47 | -0.050 | -0.73% | 7.52 | 7.60 | 7.43 | 0.00 |
| Apr 10 2024 | 7.53 | 0.230 | 3.08% | 7.30 | 7.58 | 7.19 | 0.00 |
| Apr 09 2024 | 7.30 | -0.260 | -3.45% | 7.56 | 7.56 | 7.22 | 0.00 |
| Apr 08 2024 | 7.56 | 0.240 | 3.26% | 2.45 | 7.70 | 2.35 | 117.00 |
| Apr 07 2024 | 7.33 | 0.050 | 0.73% | 7.26 | 7.40 | 7.26 | 0.00 |
| Apr 06 2024 | 7.27 | 0.090 | 1.29% | 7.16 | 7.35 | 7.13 | 0.00 |
| Apr 05 2024 | 7.18 | -0.070 | -0.92% | 7.25 | 7.27 | 7.03 | 0.00 |
| Apr 04 2024 | 7.25 | 0.250 | 3.51% | 6.99 | 7.31 | 6.89 | 0.00 |
| Apr 03 2024 | 7.00 | 0.030 | 0.36% | 6.97 | 7.10 | 6.89 | 0.00 |
| Apr 02 2024 | 6.97 | -0.470 | -6.34% | 7.43 | 7.43 | 6.89 | 0.00 |
| Apr 01 2024 | 7.45 | -0.050 | -0.68% | 2.45 | 7.45 | 2.35 | 117.00 |
| Mar 31 2024 | 7.50 | 0.130 | 1.75% | 7.38 | 7.50 | 7.38 | 0.00 |
| Mar 30 2024 | 7.37 | -0.040 | -0.53% | 7.41 | 7.45 | 7.36 | 0.00 |
| Mar 29 2024 | 7.41 | -0.100 | -1.33% | 7.50 | 7.51 | 7.33 | 0.00 |
| Mar 28 2024 | 7.51 | 0.170 | 2.25% | 7.37 | 7.57 | 7.30 | 0.00 |
| Mar 27 2024 | 7.34 | -0.040 | -0.49% | 7.36 | 7.54 | 7.24 | 0.00 |
| Mar 26 2024 | 7.38 | 0.030 | 0.36% | 7.35 | 7.50 | 7.32 | 0.00 |
| Mar 25 2024 | 7.35 | 0.200 | 2.84% | 2.45 | 7.49 | 2.35 | 117.00 |
| Mar 24 2024 | 7.15 | 0.310 | 4.54% | 6.84 | 7.17 | 6.80 | 0.00 |
| Mar 23 2024 | 6.84 | 0.090 | 1.29% | 6.77 | 7.01 | 6.70 | 0.00 |
| Mar 22 2024 | 6.75 | -0.170 | -2.40% | 6.93 | 7.05 | 6.64 | 0.00 |
| Mar 21 2024 | 6.92 | -0.190 | -2.66% | 7.10 | 7.14 | 6.89 | 0.00 |
| Mar 20 2024 | 7.11 | 0.590 | 9.00% | 6.54 | 7.12 | 6.40 | 0.00 |
| Mar 19 2024 | 6.52 | -0.600 | -8.38% | 7.11 | 7.15 | 6.51 | 0.00 |
| Mar 18 2024 | 7.12 | -0.040 | -0.63% | 2.45 | 7.27 | 2.35 | 117.00 |
| Mar 17 2024 | 7.16 | 0.300 | 4.44% | 6.92 | 7.22 | 6.81 | 0.00 |
| Mar 16 2024 | 6.86 | -0.470 | -6.40% | 7.30 | 7.35 | 6.82 | 0.00 |
| Mar 15 2024 | 7.33 | -0.200 | -2.64% | 2.45 | 7.40 | 2.35 | 117.00 |
| Mar 14 2024 | 7.52 | -0.100 | -1.34% | 7.63 | 7.70 | 7.24 | 0.00 |
| Mar 13 2024 | 7.63 | 0.190 | 2.51% | 7.44 | 7.67 | 7.42 | 0.00 |
| Mar 12 2024 | 7.44 | 0.00 | 0.03% | 7.46 | 7.64 | 7.24 | 0.00 |
| Mar 11 2024 | 7.44 | 0.300 | 4.25% | 2.45 | 7.60 | 2.35 | 117.00 |
| Mar 10 2024 | 7.13 | 0.010 | 0.10% | 7.13 | 7.25 | 7.10 | 0.00 |
| Mar 09 2024 | 7.13 | 0.010 | 0.17% | 7.11 | 7.15 | 7.09 | 0.00 |
| Mar 08 2024 | 7.12 | 0.110 | 1.56% | 7.00 | 7.23 | 6.92 | 0.00 |
| Mar 07 2024 | 7.01 | 0.070 | 0.99% | 6.95 | 7.12 | 6.90 | 0.00 |
| Mar 06 2024 | 6.94 | 0.150 | 2.27% | 6.72 | 7.11 | 6.63 | 0.00 |
| Mar 05 2024 | 6.78 | -0.360 | -5.08% | 7.21 | 7.24 | 5.91 | 0.00 |
| Mar 04 2024 | 7.15 | 0.490 | 7.35% | 2.45 | 7.22 | 2.35 | 117.00 |
| Mar 03 2024 | 6.66 | 0.100 | 1.49% | 6.55 | 6.68 | 6.51 | 0.00 |
| Mar 02 2024 | 6.56 | -0.050 | -0.77% | 6.60 | 6.60 | 6.51 | 0.00 |
| Mar 01 2024 | 6.61 | 0.100 | 1.46% | 6.49 | 6.68 | 6.44 | 0.00 |
| Feb 29 2024 | 6.51 | 0.030 | 0.53% | 6.45 | 6.67 | 6.23 | 0.00 |
| Feb 28 2024 | 6.48 | 0.490 | 8.13% | 6.00 | 6.75 | 5.97 | 0.00 |
| Feb 27 2024 | 5.99 | 0.270 | 4.65% | 5.74 | 6.04 | 5.63 | 0.00 |
| Feb 26 2024 | 5.73 | 0.260 | 4.71% | 2.45 | 5.77 | 2.35 | 117.00 |
| Feb 25 2024 | 5.47 | 0.010 | 0.22% | 5.45 | 5.49 | 5.42 | 0.00 |
| Feb 24 2024 | 5.46 | 0.080 | 1.52% | 5.36 | 5.46 | 5.35 | 0.00 |
| Feb 23 2024 | 5.38 | -0.050 | -0.89% | 5.44 | 5.45 | 5.34 | 0.00 |
| Feb 22 2024 | 5.42 | -0.080 | -1.37% | 5.49 | 5.51 | 5.40 | 0.00 |
| Feb 21 2024 | 5.50 | -0.040 | -0.71% | 5.55 | 5.55 | 5.38 | 0.00 |
| Feb 20 2024 | 5.54 | 0.030 | 0.58% | 5.51 | 5.59 | 5.41 | 0.00 |
| Feb 19 2024 | 5.51 | -0.030 | -0.51% | 2.45 | 5.57 | 2.35 | 117.00 |
| Feb 18 2024 | 5.53 | 0.030 | 0.61% | 5.49 | 5.56 | 5.45 | 0.00 |
| Feb 17 2024 | 5.50 | -0.030 | -0.59% | 5.53 | 5.53 | 5.38 | 0.00 |
| Feb 16 2024 | 5.53 | 0.030 | 0.61% | 5.52 | 5.57 | 5.49 | 0.00 |
| Feb 15 2024 | 5.50 | 0.00 | 0.01% | 5.50 | 5.61 | 5.45 | 0.00 |
