Assetco Plc Historical Data - ASTO

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.8	2.71186440678	29.5	30.3	29	206951	29.50148286	DE
4	0.3	1	30	30.3	28.5	120613	29.44335467	DE
12	-4.2	-12.1739130435	34.5	35	28.5	127543	31.47666483	DE
26	-1.2	-3.80952380952	31.5	38.8	28.5	251618	34.37336559	DE
52	-17.2	-36.2105263158	47.5	47.75	28.5	218402	35.78313875	DE
156	-124.70000231	-80.4516131946	155.00000231	166.00000247	28.5	188569	47.91297457	DE
260	-5.70000054	-15.8333345958	36.00000054	236.00000352	28.5	116338	48.27091177	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1735061400	30.3	0	0.00	30.3	30.3	30.3	9000
1734975000	30.3	0.8	2.71	29.5	30.3	29.5	188545
1734715800	29.5	0.3	1.03	29.2	29.9	29.2	115857
1734629400	29.2	0	0.00	29.2	29.2	29.2	17826
1734543000	29.2	-0.3	-1.02	29.5	29.5	29	479846
1734456600	29.5	0	0.00	29.5	29.5	29.5	232680
1734370200	29.5	0	0.00	29.5	29.5	29	1661
1734111000	29.5	0	0.00	29.5	29.5	29	2888
1734024600	29.5	0	0.00	29.5	29.5	29	401910
1733938200	29.5	0	0.00	29.5	29.5	29	45755
1733851800	29.5	0	0.00	29.5	29.5	29.5	31723
1733765400	29.5	0	0.00	29.5	30	29.5	68773
1733506200	29.5	0	0.00	29.5	29.5	29.5	9673
1733419800	29.5	0	0.00	29.5	29.5	29.5	16086
1733333400	29.5	0.5	1.72	29	29.5	28.5	222487
1733247000	29	0	0.00	29	29	28.5	120173
1733160600	29	0	0.00	29	29	28.5	12525
1732901400	29	0	0.00	29	29	28.5	114508
1732815000	29	-1	-3.33	30	30	29	122429
1732728600	30	0.4	1.35	30	30	30	64874
1732642200	29.6	-0.4	-1.33	30	30	29.6	142033
1732555800	30	-2	-6.25	30.5	30.5	30	470987
1732296600	32	1	3.23	31	32	30.5	98625
1732210200	31	-0.5	-1.59	31.5	31.5	31	70707
1732123800	31.5	-0.5	-1.56	32	32	31.5	34196
1732037400	32	0	0.00	32	32	32	24022
1731951000	32	0	0.00	32	32	32	23148
1731691800	32	0	0.00	32	32.2	31.4	177706
1731605400	32	0	0.00	32	32	32	102599
1731519000	32	0	0.00	32	32	32	103059
1731432600	32	0	0.00	32	32	31	229261
1731346200	32	0	0.00	32	32	32	56543
1731087000	32	0	0.00	32	32	32	414360
1731000600	32	0	0.00	32	32	32	5903
1730914200	32	0	0.00	32	32	32	56009
1730827800	32	0	0.00	32	32	32	96532
1730741400	32	0	0.00	32	32	32	26003
1730482200	32	0	0.00	32	32	32	35379
1730395800	32	0	0.00	32	32	32	9866
1730309400	32	0.5	1.59	31.5	32	31.5	234285
1730223000	31.5	0	0.00	31.5	31.5	31	240636
1730136600	31.5	-0.9	-2.78	32.4	32.4	31.5	151712
1729873800	32.4	-0.1	-0.31	32.5	32.5	32.4	61336
1729787400	32.5	-0.5	-1.52	33	33	32.5	159448
1729701000	33	0	0.00	33	33	32.5	38885
1729614600	33	0	0.00	33	33	33	630998
1729528200	33	0	0.00	33	33	33	81336
1729269000	33	0	0.00	33	33	33	45612
1729182600	33	0	0.00	33	33	33	93254
1729096200	33	-1	-2.94	34	34	33	57072
1729009800	34	0	0.00	34	34	34	13300
1728923400	34	-1	-2.86	34	34	34	118644
1728664200	35	1	2.94	34	35	34	172881
1728577800	34	0	0.00	34	34	34	65261
1728491400	34	0	0.00	33	34	33	56144
1728405000	34	1	3.03	33	34	33	205740
1728318600	33	-1	-2.94	34	34	33	657701
1728059400	34	0	0.00	34	34	34	42346
1727973000	34	0	0.00	34	34	34	23844
1727886600	34	-0.5	-1.45	34.5	34.5	34	55015
1727800200	34.5	0	0.00	34.5	34.5	34.5	0
1727713800	34.5	0	0.00	34.5	34.5	34.5	38247
1727454600	34.5	0	0.00	34.5	34.5	34.5	80268

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Assetco Plc (ASTO)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Assetco Plc (ASTO) Historical

Assetco Plc (ASTO)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Go Ad-Free