AssetCo (ASTO) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. AssetCo

Date Open High Low Close* Volume
21/11/2024 31.50p 31.60p 30.00p 31.00p 70707
20/11/2024 32.00p 33.00p 31.00p 31.50p 34196
19/11/2024 32.00p 32.00p 31.29p 32.00p 24022
18/11/2024 32.00p 32.00p 31.10p 32.00p 23148
15/11/2024 32.00p 33.00p 30.76p 32.00p 145774
14/11/2024 32.00p 32.00p 31.50p 32.00p 102599
13/11/2024 32.00p 32.00p 31.00p 32.00p 103059
12/11/2024 32.00p 32.24p 31.00p 32.00p 229261
11/11/2024 32.00p 32.24p 31.55p 32.00p 56543
08/11/2024 32.00p 33.00p 31.55p 32.00p 89360
07/11/2024 32.00p 32.14p 32.00p 32.00p 5903
06/11/2024 32.00p 32.14p 31.27p 32.00p 56009
05/11/2024 32.00p 32.00p 31.04p 32.00p 96532
04/11/2024 32.00p 33.00p 32.00p 32.00p 26003
01/11/2024 32.00p 32.89p 31.57p 32.00p 35379
31/10/2024 32.00p 32.70p 31.62p 32.00p 9866
30/10/2024 31.50p 32.70p 31.10p 32.00p 234285
29/10/2024 31.50p 31.50p 31.00p 31.50p 240636
28/10/2024 32.40p 32.40p 31.39p 31.50p 151712
25/10/2024 32.50p 32.75p 32.00p 32.40p 61336
24/10/2024 33.00p 33.00p 32.02p 32.50p 159448
23/10/2024 33.00p 33.00p 32.12p 33.00p 38885
22/10/2024 33.00p 33.05p 32.00p 33.00p 630998
21/10/2024 33.00p 33.07p 32.51p 33.00p 81336
18/10/2024 33.00p 33.18p 32.50p 33.00p 45612
17/10/2024 33.00p 33.19p 32.38p 33.00p 93254
16/10/2024 34.00p 34.00p 32.38p 33.00p 57072
15/10/2024 34.00p 34.00p 32.52p 34.00p 13300
14/10/2024 34.00p 34.00p 33.00p 34.00p 118644
11/10/2024 34.00p 35.00p 33.00p 35.00p 172881
10/10/2024 34.00p 35.00p 33.18p 34.00p 65261
09/10/2024 33.00p 34.00p 33.00p 34.00p 56144
08/10/2024 33.00p 34.00p 32.75p 34.00p 105740
07/10/2024 34.00p 34.00p 32.55p 33.00p 657701
04/10/2024 34.00p 34.70p 33.13p 34.00p 42346
03/10/2024 34.00p 34.37p 33.00p 34.00p 23844
02/10/2024 34.50p 35.00p 33.41p 34.00p 55015
01/10/2024 34.50p 34.50p 34.50p 34.50p 0
30/09/2024 34.50p 34.84p 34.05p 34.50p 38247
27/09/2024 34.50p 34.84p 33.40p 34.50p 80268
26/09/2024 34.50p 34.50p 34.37p 34.50p 125875
25/09/2024 34.50p 34.80p 34.00p 34.00p 81360
24/09/2024 34.50p 35.00p 34.00p 34.50p 50637
23/09/2024 34.50p 34.84p 34.33p 34.50p 64983
20/09/2024 34.50p 34.84p 34.26p 34.50p 58252
19/09/2024 34.50p 34.70p 34.12p 34.50p 3063
18/09/2024 34.50p 34.50p 34.00p 34.50p 108035
17/09/2024 34.50p 34.89p 34.22p 34.50p 44134
16/09/2024 35.80p 35.80p 34.22p 34.50p 348467
13/09/2024 35.80p 36.80p 34.80p 35.80p 33590
12/09/2024 35.80p 35.80p 34.80p 35.80p 20484
11/09/2024 35.80p 36.80p 34.85p 35.80p 331360
10/09/2024 33.30p 35.50p 33.00p 35.00p 170648
09/09/2024 33.30p 33.50p 32.00p 32.80p 407551
06/09/2024 34.50p 34.67p 32.62p 33.30p 257237
05/09/2024 35.00p 35.00p 34.00p 34.50p 262092
04/09/2024 35.00p 35.15p 34.20p 35.00p 28624
03/09/2024 36.00p 37.00p 34.18p 35.00p 54928
02/09/2024 36.00p 36.00p 35.00p 35.00p 122232
30/08/2024 36.00p 36.88p 34.55p 36.00p 84575
29/08/2024 36.50p 36.50p 35.35p 36.00p 102383
28/08/2024 37.00p 37.00p 36.10p 36.50p 92785
27/08/2024 37.00p 38.00p 36.00p 37.00p 9497
23/08/2024 37.00p 37.45p 37.00p 37.00p 2
22/08/2024 37.00p 38.80p 36.00p 38.80p 49439
21/08/2024 37.00p 37.00p 36.40p 37.00p 0
20/08/2024 37.00p 37.70p 37.00p 37.00p 3968
19/08/2024 38.00p 39.00p 36.44p 37.00p 88474
16/08/2024 38.00p 38.00p 37.17p 38.00p 192345
15/08/2024 38.00p 38.00p 37.17p 37.40p 31564
14/08/2024 38.00p 39.00p 37.11p 38.00p 183011
13/08/2024 38.00p 38.00p 37.50p 38.00p 2163
12/08/2024 38.00p 38.40p 37.33p 38.00p 124394
09/08/2024 38.50p 38.70p 37.00p 38.00p 329750
08/08/2024 38.50p 38.87p 38.12p 38.50p 151677
07/08/2024 38.00p 38.88p 38.00p 38.50p 94534
06/08/2024 37.00p 38.00p 36.00p 38.00p 121408
05/08/2024 38.00p 39.00p 36.00p 37.00p 167285
02/08/2024 38.00p 38.40p 37.13p 38.00p 571194
01/08/2024 38.00p 38.00p 37.00p 38.00p 264742
31/07/2024 38.00p 39.00p 37.00p 38.00p 5315
30/07/2024 38.00p 38.24p 37.00p 38.00p 12553
29/07/2024 36.50p 38.24p 36.00p 38.00p 716269
26/07/2024 35.00p 39.00p 35.00p 36.00p 1569197
25/07/2024 35.00p 35.75p 34.88p 35.00p 3042677
24/07/2024 35.00p 35.95p 35.00p 35.00p 295766
23/07/2024 35.00p 35.29p 34.67p 35.00p 617613
22/07/2024 35.00p 36.00p 34.00p 35.00p 97454
19/07/2024 35.00p 36.00p 34.95p 35.00p 1023842
18/07/2024 35.00p 35.90p 35.00p 35.00p 11300
17/07/2024 35.50p 35.95p 34.70p 35.00p 170901
16/07/2024 35.50p 35.95p 35.05p 35.50p 31395
15/07/2024 35.50p 35.95p 34.60p 35.50p 833494
12/07/2024 37.00p 38.00p 35.00p 36.00p 421608
11/07/2024 37.00p 37.90p 36.00p 37.00p 134493
10/07/2024 38.00p 38.00p 36.13p 37.00p 937990
09/07/2024 37.00p 38.50p 37.00p 38.00p 673866
08/07/2024 34.50p 37.97p 34.50p 37.00p 751959
05/07/2024 34.50p 34.95p 34.00p 34.50p 364540
04/07/2024 33.70p 34.50p 32.40p 34.20p 432837
03/07/2024 33.70p 34.25p 33.02p 33.70p 1843919
02/07/2024 32.00p 34.25p 31.98p 34.00p 1671054
01/07/2024 31.00p 33.00p 30.00p 32.00p 488524
28/06/2024 31.00p 32.00p 30.10p 31.00p 889980
27/06/2024 31.00p 32.00p 30.55p 31.00p 20134
26/06/2024 31.50p 31.85p 31.00p 31.00p 281348
25/06/2024 31.50p 31.85p 31.13p 31.50p 13777
24/06/2024 31.50p 32.00p 30.05p 31.00p 54216
21/06/2024 32.00p 33.00p 31.00p 31.50p 75693
20/06/2024 33.50p 33.50p 31.00p 32.40p 117195
19/06/2024 33.50p 33.85p 32.25p 33.50p 68788
18/06/2024 33.50p 33.50p 33.00p 33.50p 10995
17/06/2024 33.50p 33.64p 33.33p 33.50p 28594
14/06/2024 33.50p 33.65p 33.00p 33.50p 104716
13/06/2024 33.50p 33.80p 33.00p 33.50p 39172
12/06/2024 34.30p 34.60p 33.00p 33.00p 12283
11/06/2024 34.50p 34.62p 33.88p 34.30p 58001
10/06/2024 34.50p 34.67p 34.00p 34.50p 3004
07/06/2024 34.50p 34.50p 34.10p 34.50p 90
06/06/2024 34.50p 34.70p 34.00p 34.50p 4561
05/06/2024 34.50p 34.50p 34.30p 34.50p 25925
04/06/2024 34.50p 34.85p 34.00p 34.50p 5903
03/06/2024 35.50p 36.00p 34.00p 34.50p 229042
31/05/2024 35.50p 36.00p 35.00p 35.00p 7655
30/05/2024 35.50p 35.65p 35.01p 35.50p 86090
29/05/2024 35.50p 35.50p 35.01p 35.50p 16983
28/05/2024 35.50p 35.65p 35.00p 35.50p 55025
24/05/2024 35.50p 35.70p 35.50p 35.50p 187
23/05/2024 35.50p 35.50p 35.48p 35.50p 25000
22/05/2024 35.50p 35.52p 35.20p 35.50p 22670
21/05/2024 35.50p 35.62p 35.00p 35.50p 112595
20/05/2024 35.50p 35.65p 35.15p 35.50p 102020
17/05/2024 36.50p 36.50p 35.02p 35.50p 70016
16/05/2024 36.50p 36.50p 36.00p 36.50p 68682
15/05/2024 36.50p 37.00p 36.00p 36.50p 16916
14/05/2024 36.50p 36.85p 36.00p 36.50p 214161
13/05/2024 36.00p 36.55p 36.00p 36.50p 88865
10/05/2024 35.00p 36.69p 34.50p 36.00p 185385
09/05/2024 33.00p 35.60p 33.00p 35.00p 208862
08/05/2024 33.00p 33.44p 31.40p 33.00p 3259934
07/05/2024 33.00p 33.44p 32.38p 33.00p 76116
03/05/2024 33.00p 33.45p 32.15p 33.00p 41889
02/05/2024 33.00p 33.45p 32.02p 33.00p 364420
01/05/2024 33.00p 34.00p 32.00p 33.00p 41172
30/04/2024 33.00p 33.58p 32.41p 33.00p 48479
29/04/2024 33.00p 34.60p 32.38p 33.00p 144722
26/04/2024 33.00p 33.44p 32.00p 33.00p 112566
25/04/2024 33.00p 33.44p 32.38p 33.00p 94535
24/04/2024 33.00p 33.10p 32.02p 33.00p 30204
23/04/2024 33.00p 33.15p 32.00p 33.00p 59948
22/04/2024 33.00p 34.00p 32.02p 33.00p 83705
19/04/2024 33.00p 33.00p 32.10p 33.00p 62253
18/04/2024 33.00p 33.00p 32.22p 33.00p 4233
17/04/2024 33.00p 33.40p 32.22p 33.00p 59846
16/04/2024 33.50p 33.99p 32.50p 33.00p 39672
15/04/2024 33.50p 33.60p 33.04p 33.50p 23817
12/04/2024 33.50p 33.50p 33.02p 33.50p 32946
11/04/2024 33.50p 33.50p 33.02p 33.50p 11892
10/04/2024 33.50p 33.67p 32.30p 33.50p 102120
09/04/2024 32.50p 33.67p 32.17p 33.50p 131983
08/04/2024 32.50p 33.00p 32.00p 33.00p 137698
05/04/2024 32.50p 32.80p 32.00p 32.50p 299781
04/04/2024 32.50p 32.50p 31.40p 32.50p 110177
03/04/2024 32.50p 33.00p 31.10p 32.50p 194739
02/04/2024 32.50p 32.80p 32.01p 32.50p 47021
28/03/2024 32.50p 32.80p 32.01p 32.50p 247519
27/03/2024 33.00p 33.00p 32.00p 32.50p 288231
26/03/2024 34.00p 34.10p 31.00p 31.00p 215038
25/03/2024 34.00p 34.45p 33.68p 34.00p 54797
22/03/2024 34.00p 34.75p 33.55p 34.00p 124652
21/03/2024 34.00p 34.45p 33.30p 34.00p 38265
20/03/2024 34.75p 34.75p 34.75p 34.00p 221148
19/03/2024 34.75p 35.30p 34.42p 34.75p 270719
18/03/2024 35.50p 36.00p 32.42p 34.75p 1079453
15/03/2024 38.00p 39.00p 36.00p 36.50p 144786
14/03/2024 38.00p 38.80p 36.30p 38.00p 49867
13/03/2024 38.00p 38.00p 37.13p 38.00p 48033
12/03/2024 38.00p 38.00p 37.00p 38.00p 142986
11/03/2024 38.00p 38.80p 37.02p 38.00p 127886
08/03/2024 38.00p 38.00p 37.73p 38.00p 50000
07/03/2024 38.00p 38.80p 37.02p 38.00p 19011
06/03/2024 38.00p 39.00p 37.00p 38.00p 30951
05/03/2024 38.00p 38.00p 37.00p 37.00p 70233
04/03/2024 38.00p 39.00p 37.70p 39.00p 29515
01/03/2024 38.00p 38.00p 37.03p 38.00p 15737
29/02/2024 38.00p 38.00p 37.00p 37.00p 26915
28/02/2024 37.50p 39.00p 37.15p 38.00p 211593
27/02/2024 37.50p 38.40p 37.31p 37.50p 80932
26/02/2024 36.00p 38.49p 36.00p 37.50p 130920
23/02/2024 36.00p 36.88p 35.67p 36.00p 231384
22/02/2024 36.00p 37.00p 35.65p 36.00p 108759
21/02/2024 36.00p 36.75p 35.60p 36.00p 95994
20/02/2024 38.00p 39.00p 35.10p 36.00p 111057
19/02/2024 38.00p 38.00p 37.02p 38.00p 8625
16/02/2024 38.00p 39.00p 37.00p 38.00p 87525
15/02/2024 38.00p 38.00p 37.20p 38.00p 38980
14/02/2024 38.00p 39.00p 37.02p 38.00p 70896
13/02/2024 38.50p 39.00p 37.00p 38.00p 39673
12/02/2024 39.50p 40.00p 38.00p 38.00p 187880
09/02/2024 39.50p 40.00p 39.01p 39.50p 71867

*Close Price adjusted for both dividends and splits