ASMPT Ltd (PK) (ASMVY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.865 | -2.95675952829 | 29.255 | 31.36 | 27.5 | 15828 | 29.02598354 | DR |
| 4 | 0.86 | 3.12386487468 | 27.53 | 31.36 | 27.5 | 11971 | 28.77290007 | DR |
| 12 | -3.21 | -10.1582278481 | 31.6 | 33.23 | 26.56 | 10700 | 29.3392079 | DR |
| 26 | -2.58 | -8.33064255731 | 30.97 | 40.19 | 26.56 | 11084 | 30.85022242 | DR |
| 52 | -0.73 | -2.50686813187 | 29.12 | 44.597 | 26.56 | 9100 | 33.28846358 | DR |
| 156 | -2.11 | -6.91803278689 | 30.5 | 44.597 | 16.0701 | 11140 | 27.69186234 | DR |
| 260 | -14.04 | -33.0897949564 | 42.43 | 50.94 | 16.0701 | 13292 | 31.59007459 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738016820 | 28.39 | -0.16 | -0.57 | 27.5 | 28.45 | 27.5 | 6685 |
| 1737757440 | 28.554 | -0.55 | -1.88 | 28.3 | 28.6 | 28.3 | 5754 |
| 1737671220 | 29.1 | 0.46 | 1.61 | 30.12 | 31.36 | 28.9 | 3719 |
| 1737584640 | 28.64 | -0.89 | -3.01 | 28.68 | 28.8 | 28.64 | 27748 |
| 1737498540 | 29.53 | -0.24 | -0.81 | 29.255 | 29.6225 | 29.255 | 26092 |
| 1737152880 | 29.77 | 1.4 | 4.93 | 29.75 | 29.88 | 29.7213 | 4208 |
| 1737066420 | 28.37 | 0.31 | 1.10 | 28.38 | 28.4 | 28.36 | 20212 |
| 1736979720 | 28.06 | -0.53 | -1.85 | 28.02 | 28.11 | 28.02 | 8411 |
| 1736893380 | 28.59 | -0.02 | -0.07 | 28.535 | 28.62 | 28.46 | 38563 |
| 1736806800 | 28.61 | -0.94 | -3.18 | 28.55 | 28.66 | 28.475 | 15379 |
| 1736547720 | 29.55 | -0.81 | -2.67 | 29.48 | 29.6 | 29.43 | 7233 |
| 1736375340 | 30.36 | 0.78 | 2.64 | 30.23 | 30.36 | 30.23 | 4980 |
| 1736288940 | 29.58 | 1.34 | 4.73 | 29.6 | 29.75 | 29.58 | 3743 |
| 1736202360 | 28.245 | -0.06 | -0.19 | 28.41 | 28.41 | 28.231 | 10154 |
| 1735942980 | 28.3 | -0.27 | -0.95 | 28.4 | 28.4 | 28.19 | 4872 |
| 1735856700 | 28.57 | -0.14 | -0.47 | 28.705 | 28.73 | 28.57 | 6295 |
| 1735683960 | 28.705 | 0.3 | 1.06 | 28.79 | 28.84 | 28.69 | 6046 |
| 1735597740 | 28.405 | -0.78 | -2.66 | 27.53 | 28.405 | 27.53 | 10097 |
| 1735338000 | 29.18 | -0.59 | -1.98 | 29.13 | 29.1835 | 29.13 | 4493 |
| 1735252020 | 29.77 | 0.09 | 0.29 | 29.74 | 29.785 | 29.74 | 1945 |
| 1735078200 | 29.685 | 0.32 | 1.09 | 29.654 | 29.7 | 29.62 | 3839 |
| 1734992400 | 29.365 | -0.02 | -0.05 | 29.35 | 29.37 | 29.29 | 6605 |
| 1734733200 | 29.38 | -0.49 | -1.63 | 29.215 | 29.48 | 29.17 | 15522 |
| 1734646800 | 29.867 | 0.73 | 2.49 | 28.35 | 29.99 | 28.35 | 9804 |
| 1734560940 | 29.14 | -0.21 | -0.72 | 28.8375 | 29.6 | 28.8375 | 11948 |
| 1734474360 | 29.35 | 0.07 | 0.24 | 29.29 | 29.37 | 29.29 | 5286 |
| 1734388140 | 29.28 | -0.91 | -3.00 | 29.275 | 29.31 | 29.265 | 23588 |
| 1734128940 | 30.185 | -0.3 | -0.97 | 29.0101 | 30.3 | 29 | 17483 |
| 1734042480 | 30.48 | 0.26 | 0.86 | 30.45 | 30.55 | 30.37 | 8040 |
| 1733955900 | 30.22 | -0.07 | -0.23 | 30.38 | 30.38 | 30.2 | 22388 |
| 1733869200 | 30.29 | -1.32 | -4.18 | 30.27 | 30.38 | 30.26 | 5238 |
| 1733782800 | 31.61 | 1.06 | 3.45 | 29.98 | 31.88 | 29.98 | 15205 |
| 1733523600 | 30.555 | 0.02 | 0.07 | 30.625 | 30.625 | 30.555 | 1665 |
| 1733437500 | 30.535 | 1.2 | 4.09 | 30.605 | 30.608 | 30.525 | 4825 |
| 1733350980 | 29.335 | -0.46 | -1.55 | 29.375 | 29.4 | 29.335 | 20982 |
| 1733264700 | 29.796 | 0.43 | 1.45 | 29.75 | 29.815 | 29.73 | 4414 |
| 1733178180 | 29.37 | -0.82 | -2.70 | 29.25 | 29.37 | 29.25 | 13386 |
| 1732918200 | 30.185 | 0.58 | 1.98 | 30.38 | 30.43 | 29.88 | 3919 |
| 1732746540 | 29.6 | 1.57 | 5.60 | 29.58 | 29.6062 | 29.52 | 5658 |
| 1732660140 | 28.03 | 0.58 | 2.11 | 28.09 | 28.11 | 27.98 | 6812 |
| 1732573560 | 27.45 | -0.49 | -1.75 | 27.434 | 27.477 | 27.3 | 8568 |
| 1732314000 | 27.94 | -0.73 | -2.55 | 26.56 | 27.94 | 26.56 | 3950 |
| 1732227900 | 28.67 | -0.13 | -0.45 | 28.68 | 28.7 | 28.62 | 7121 |
| 1732141740 | 28.8 | -0.03 | -0.10 | 28.78 | 28.9 | 28.717 | 3169 |
| 1732054800 | 28.83 | -0.19 | -0.65 | 28.835 | 28.905 | 28.767 | 26801 |
| 1731968640 | 29.02 | 0.38 | 1.34 | 28.71 | 29.092 | 28.71 | 6556 |
| 1731709260 | 28.636 | -0.01 | -0.05 | 28.65 | 28.65 | 28.54 | 22522 |
| 1731622800 | 28.65 | -0.25 | -0.87 | 28.632 | 28.74 | 28.565 | 31674 |
| 1731536760 | 28.9 | 0.3 | 1.05 | 28.99 | 29.01 | 28.88 | 15400 |
| 1731450480 | 28.6 | -1.16 | -3.90 | 28.45 | 28.6 | 28.31 | 6162 |
| 1731363600 | 29.76 | -1.82 | -5.76 | 30.69 | 30.69 | 29.74 | 5402 |
| 1731104400 | 31.58 | -1.56 | -4.71 | 31.82 | 32.08 | 31.56 | 9293 |
| 1731018540 | 33.14 | 0.39 | 1.19 | 32.77 | 33.229999 | 32.77 | 6555 |
| 1730931600 | 32.75 | -0.42 | -1.27 | 32.61 | 32.968 | 32.43 | 6305 |
| 1730845680 | 33.17 | 0.47 | 1.44 | 33.09 | 33.22 | 33.08 | 8183 |
| 1730759160 | 32.7 | 0.4 | 1.23 | 31.6 | 32.78 | 31.6 | 4284 |
| 1730496420 | 32.304 | -0.23 | -0.69 | 32.332 | 32.4 | 32.304 | 4652 |
| 1730409780 | 32.53 | -1.04 | -3.10 | 33.31 | 33.31 | 32.49 | 9590 |
| 1730323500 | 33.57 | -0.95 | -2.74 | 33.534999 | 33.57 | 33.52 | 3144 |
| 1730237280 | 34.5175 | 0.26 | 0.75 | 34.804 | 35.025 | 34.465 | 4176 |
| 1730150880 | 34.26 | 0.2 | 0.60 | 33.98 | 34.2925 | 33.98 | 2113 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
