AssetCo (ASTO) Share Price

Financial Services Sector


Date Open High Low Close* Volume
06/12/2010 5,600.00p 5,800.00p 5,600.00p 5,750.00p 70
03/12/2010 5,800.00p 5,800.00p 5,500.00p 5,600.00p 676
02/12/2010 5,825.00p 5,825.00p 5,534.00p 5,600.00p 886
01/12/2010 5,950.00p 6,140.00p 5,868.00p 6,050.00p 100
30/11/2010 6,000.00p 6,000.00p 5,819.67p 5,950.00p 399
29/11/2010 6,050.00p 6,085.00p 5,818.00p 6,025.00p 275
26/11/2010 5,950.00p 6,125.00p 5,820.00p 6,050.00p 1347
25/11/2010 5,925.00p 5,958.30p 5,925.00p 5,950.00p 43
24/11/2010 5,975.00p 6,000.00p 5,775.00p 5,925.00p 552
23/11/2010 6,100.00p 6,100.00p 5,839.72p 6,075.00p 208
22/11/2010 6,125.00p 6,150.00p 5,839.72p 6,125.00p 437
19/11/2010 5,825.00p 5,900.00p 5,800.00p 5,900.00p 180
18/11/2010 6,100.00p 6,100.00p 6,000.00p 6,025.00p 370
17/11/2010 5,700.00p 6,200.00p 5,659.50p 6,100.00p 1306
16/11/2010 5,600.00p 5,600.00p 5,300.00p 5,475.00p 103
15/11/2010 5,375.00p 5,600.00p 5,350.00p 5,600.00p 420
12/11/2010 5,825.00p 5,825.00p 5,362.00p 5,550.00p 961
11/11/2010 5,800.00p 5,950.00p 5,725.00p 5,950.00p 518
10/11/2010 6,100.00p 6,100.00p 5,825.00p 5,900.00p 24
09/11/2010 6,175.00p 6,175.00p 6,000.00p 6,100.00p 262
08/11/2010 5,825.00p 6,100.00p 5,800.00p 5,950.00p 8932
05/11/2010 6,125.00p 6,600.00p 5,900.00p 5,900.00p 981
04/11/2010 6,575.00p 6,600.00p 6,166.50p 6,225.00p 660
03/11/2010 6,500.00p 6,650.00p 6,387.50p 6,600.00p 1393
02/11/2010 6,400.00p 6,590.00p 6,238.80p 6,475.00p 800
01/11/2010 6,300.00p 6,425.00p 6,150.00p 6,425.00p 213
29/10/2010 6,250.00p 6,300.00p 6,215.00p 6,250.00p 592
28/10/2010 6,200.00p 6,273.76p 6,200.00p 6,250.00p 557
27/10/2010 6,500.00p 6,500.00p 6,100.00p 6,200.00p 4809
26/10/2010 6,175.00p 6,475.00p 6,100.00p 6,475.00p 861
25/10/2010 6,200.00p 6,200.00p 5,827.23p 6,050.00p 368
22/10/2010 5,800.00p 6,000.00p 5,700.00p 5,800.00p 666
21/10/2010 5,625.00p 5,817.50p 5,600.00p 5,750.00p 220
20/10/2010 5,700.00p 5,770.25p 5,625.00p 5,625.00p 713
19/10/2010 6,150.00p 6,150.00p 5,900.00p 5,900.00p 13
18/10/2010 5,900.00p 6,150.00p 5,789.85p 6,150.00p 1029
15/10/2010 5,800.00p 5,800.00p 5,600.00p 5,600.00p 2745
14/10/2010 6,000.00p 6,346.00p 5,849.50p 5,900.00p 410
13/10/2010 6,150.00p 6,465.00p 6,100.00p 6,100.00p 249
12/10/2010 6,100.00p 6,350.00p 6,000.00p 6,150.00p 29041
11/10/2010 6,350.00p 6,453.00p 6,337.50p 6,450.00p 226
08/10/2010 6,300.00p 6,400.00p 6,111.69p 6,200.00p 560
07/10/2010 6,200.00p 6,400.00p 6,075.00p 6,250.00p 190
06/10/2010 6,300.00p 6,400.00p 6,164.46p 6,400.00p 975
05/10/2010 6,500.00p 6,500.00p 6,160.00p 6,400.00p 65
04/10/2010 6,500.00p 6,500.00p 6,130.00p 6,200.00p 634
01/10/2010 6,150.00p 6,700.00p 5,892.50p 6,400.00p 33390
30/09/2010 5,850.00p 5,850.00p 5,750.00p 5,750.00p 40
29/09/2010 5,800.00p 5,870.00p 5,800.00p 5,850.00p 3
28/09/2010 5,800.00p 5,800.00p 5,622.00p 5,800.00p 276
27/09/2010 5,800.00p 5,898.00p 5,722.00p 5,800.00p 110
24/09/2010 5,900.00p 5,900.00p 5,800.00p 5,800.00p 847
23/09/2010 5,800.00p 5,832.69p 5,750.00p 5,750.00p 1927
22/09/2010 5,700.00p 5,700.00p 5,630.00p 5,700.00p 31
21/09/2010 5,800.00p 5,885.00p 5,672.50p 5,700.00p 333
20/09/2010 5,800.00p 5,825.00p 5,630.00p 5,725.00p 588
17/09/2010 5,800.00p 5,957.50p 5,700.00p 5,775.00p 2845
16/09/2010 5,675.00p 5,900.00p 5,675.00p 5,800.00p 2875
15/09/2010 5,450.00p 5,625.50p 5,292.50p 5,450.00p 80
14/09/2010 5,450.00p 5,450.00p 4,900.00p 5,450.00p 6335
13/09/2010 5,550.00p 5,550.00p 5,271.00p 5,450.00p 65
10/09/2010 5,500.00p 5,650.00p 5,433.80p 5,550.00p 265
09/09/2010 5,300.00p 5,500.00p 5,130.00p 5,500.00p 1957
08/09/2010 5,000.00p 5,235.00p 4,999.00p 5,200.00p 494
07/09/2010 5,300.00p 5,497.30p 5,040.00p 5,100.00p 7963
06/09/2010 5,600.00p 5,600.00p 5,300.00p 5,300.00p 619
03/09/2010 5,500.00p 5,569.00p 5,452.59p 5,475.00p 342
02/09/2010 5,350.00p 5,474.00p 5,350.00p 5,350.00p 419
01/09/2010 5,500.00p 5,500.00p 5,225.00p 5,400.00p 370
31/08/2010 5,475.00p 5,575.00p 5,300.00p 5,500.00p 161
27/08/2010 5,350.00p 5,576.51p 5,350.00p 5,475.00p 19
26/08/2010 5,500.00p 5,553.54p 5,300.00p 5,350.00p 795
25/08/2010 5,600.00p 5,679.00p 5,550.00p 5,575.00p 2965
24/08/2010 5,750.00p 5,750.00p 5,650.00p 5,650.00p 60
23/08/2010 5,800.00p 5,800.00p 5,650.00p 5,700.00p 293
20/08/2010 5,700.00p 5,850.00p 5,668.80p 5,700.00p 167
19/08/2010 5,700.00p 5,780.00p 5,600.00p 5,725.00p 240
18/08/2010 5,700.00p 5,700.00p 5,700.00p 5,700.00p 84
17/08/2010 5,800.00p 5,900.00p 5,733.50p 5,800.00p 112
16/08/2010 5,875.00p 5,900.00p 5,675.00p 5,800.00p 458
13/08/2010 5,900.00p 5,900.00p 5,675.00p 5,775.00p 131
12/08/2010 5,775.00p 5,875.00p 5,648.00p 5,775.00p 71
11/08/2010 5,800.00p 5,875.00p 5,712.50p 5,775.00p 396
10/08/2010 5,900.00p 5,900.00p 5,875.00p 5,875.00p 682
09/08/2010 6,000.00p 6,075.00p 5,850.00p 5,875.00p 754
06/08/2010 5,850.00p 5,900.00p 5,845.00p 5,875.00p 628
05/08/2010 5,800.00p 5,850.00p 5,677.50p 5,800.00p 2278
04/08/2010 5,800.00p 5,850.00p 5,746.50p 5,800.00p 3468
03/08/2010 5,800.00p 5,850.00p 5,700.00p 5,700.00p 3423
02/08/2010 5,800.00p 5,825.00p 5,700.00p 5,800.00p 2642
30/07/2010 5,600.00p 5,792.50p 5,510.00p 5,725.00p 1718
29/07/2010 5,625.00p 5,761.25p 5,625.00p 5,650.00p 19
28/07/2010 5,725.00p 5,837.50p 5,600.00p 5,625.00p 288
27/07/2010 5,700.00p 5,790.00p 5,600.00p 5,725.00p 125
26/07/2010 5,700.00p 5,700.00p 5,610.00p 5,700.00p 32
23/07/2010 5,700.00p 5,790.00p 5,612.50p 5,700.00p 36
22/07/2010 5,700.00p 5,790.00p 5,610.00p 5,700.00p 130
21/07/2010 5,750.00p 5,842.50p 5,700.00p 5,700.00p 114
20/07/2010 5,750.00p 5,885.00p 5,600.00p 5,750.00p 281
19/07/2010 5,800.00p 5,850.00p 5,750.00p 5,750.00p 270
16/07/2010 5,700.00p 5,800.00p 5,530.00p 5,700.00p 237
15/07/2010 5,600.00p 5,600.00p 5,600.00p 5,600.00p 0
14/07/2010 5,750.00p 5,750.00p 5,522.00p 5,600.00p 2004
13/07/2010 5,850.00p 5,850.00p 5,641.70p 5,750.00p 2603
12/07/2010 5,850.00p 5,850.00p 5,725.00p 5,725.00p 230
09/07/2010 5,850.00p 5,850.00p 5,806.00p 5,850.00p 234
08/07/2010 5,800.00p 5,800.00p 5,750.00p 5,750.00p 0
07/07/2010 5,750.00p 5,800.00p 5,700.00p 5,800.00p 760
06/07/2010 5,700.00p 5,870.00p 5,615.00p 5,750.00p 130
05/07/2010 5,650.00p 5,880.00p 5,650.00p 5,700.00p 196
02/07/2010 5,650.00p 5,701.00p 5,650.00p 5,650.00p 389
01/07/2010 5,650.00p 5,800.00p 5,400.00p 5,650.00p 1372
30/06/2010 5,700.00p 5,850.00p 5,700.00p 5,750.00p 3240
29/06/2010 5,550.00p 5,928.00p 5,550.00p 5,700.00p 5459
28/06/2010 5,600.00p 5,856.30p 5,535.00p 5,700.00p 510
25/06/2010 6,000.00p 6,185.00p 5,400.00p 5,600.00p 3317
24/06/2010 5,000.00p 5,000.00p 4,800.00p 5,000.00p 155
23/06/2010 5,000.00p 5,000.00p 5,000.00p 5,000.00p 0
22/06/2010 5,000.00p 5,160.00p 4,800.00p 5,000.00p 298
21/06/2010 4,900.00p 5,000.00p 4,820.00p 5,000.00p 23
18/06/2010 5,000.00p 5,000.00p 4,820.00p 4,900.00p 117
17/06/2010 4,975.00p 5,190.00p 4,748.80p 5,000.00p 79
16/06/2010 4,875.00p 4,975.00p 4,748.80p 4,975.00p 33
15/06/2010 4,800.00p 5,050.00p 4,800.00p 4,875.00p 515
14/06/2010 4,800.00p 4,800.00p 4,600.00p 4,800.00p 317
11/06/2010 4,900.00p 4,990.00p 4,680.00p 4,800.00p 190
10/06/2010 5,000.00p 5,395.00p 4,925.00p 4,925.00p 540
09/06/2010 5,150.00p 5,150.00p 5,150.00p 5,150.00p 0
08/06/2010 5,000.00p 5,150.00p 4,999.00p 5,150.00p 1608
07/06/2010 5,200.00p 5,416.00p 5,200.00p 5,300.00p 66
04/06/2010 5,300.00p 5,358.00p 5,150.00p 5,300.00p 718
03/06/2010 5,150.00p 5,150.00p 5,010.00p 5,150.00p 35
02/06/2010 5,150.00p 5,150.00p 5,150.00p 5,150.00p 0
01/06/2010 5,000.00p 5,237.00p 5,000.00p 5,150.00p 211
28/05/2010 5,000.00p 5,176.50p 4,950.00p 4,950.00p 143
27/05/2010 5,100.00p 5,100.00p 5,100.00p 5,100.00p 0
26/05/2010 5,050.00p 5,100.00p 4,984.00p 5,100.00p 20
25/05/2010 5,125.00p 5,125.00p 4,805.00p 5,050.00p 27
24/05/2010 5,100.00p 5,210.00p 4,900.00p 5,125.00p 555
21/05/2010 5,100.00p 5,236.00p 5,000.00p 5,100.00p 726
20/05/2010 5,200.00p 5,300.00p 5,200.00p 5,300.00p 100
19/05/2010 5,550.00p 5,550.00p 5,325.00p 5,550.00p 284
18/05/2010 5,500.00p 5,680.00p 5,302.00p 5,550.00p 136
17/05/2010 5,500.00p 5,500.00p 5,500.00p 5,500.00p 0
14/05/2010 5,800.00p 5,800.00p 5,500.00p 5,500.00p 20
13/05/2010 5,300.00p 5,552.00p 5,300.00p 5,400.00p 278
12/05/2010 5,450.00p 5,600.00p 5,450.00p 5,450.00p 1
11/05/2010 5,300.00p 5,550.00p 5,300.00p 5,450.00p 109
10/05/2010 5,300.00p 5,620.00p 5,300.00p 5,600.00p 1629
07/05/2010 5,650.00p 5,900.00p 5,400.00p 5,500.00p 107
06/05/2010 5,500.00p 5,721.55p 5,375.00p 5,650.00p 473
05/05/2010 5,600.00p 5,700.00p 5,589.80p 5,700.00p 108
04/05/2010 5,800.00p 5,850.00p 5,650.00p 5,800.00p 326
30/04/2010 6,050.00p 6,050.00p 5,820.00p 5,900.00p 403
29/04/2010 6,000.00p 6,050.00p 6,000.00p 6,050.00p 0
28/04/2010 5,800.00p 6,000.00p 5,800.00p 6,000.00p 180
27/04/2010 6,000.00p 6,162.70p 6,000.00p 6,000.00p 352
26/04/2010 6,200.00p 6,200.00p 6,075.00p 6,075.00p 990
23/04/2010 6,200.00p 6,200.00p 6,162.70p 6,200.00p 318
22/04/2010 6,300.00p 6,300.00p 6,067.30p 6,150.00p 197
21/04/2010 6,150.00p 6,150.00p 5,878.60p 6,000.00p 705
20/04/2010 6,075.00p 6,075.00p 6,075.00p 6,075.00p 0
19/04/2010 6,075.00p 6,100.00p 6,030.00p 6,075.00p 1320
16/04/2010 6,000.00p 6,200.00p 5,891.00p 6,075.00p 687
15/04/2010 5,900.00p 5,900.00p 5,700.00p 5,700.00p 2848
14/04/2010 6,000.00p 6,322.00p 5,700.00p 5,900.00p 1652
13/04/2010 6,250.00p 6,438.00p 6,130.00p 6,250.00p 112
12/04/2010 6,250.00p 6,438.00p 6,125.00p 6,250.00p 594
09/04/2010 6,200.00p 6,250.00p 6,200.00p 6,250.00p 2723
08/04/2010 5,900.00p 6,000.00p 5,737.00p 6,000.00p 400
07/04/2010 5,650.00p 5,956.00p 5,650.00p 5,950.00p 1114
06/04/2010 6,000.00p 6,000.00p 5,615.00p 5,925.00p 419
01/04/2010 5,800.00p 5,800.00p 5,505.00p 5,800.00p 257
31/03/2010 5,900.00p 5,936.00p 5,505.00p 5,800.00p 263
30/03/2010 6,250.00p 6,250.00p 6,005.00p 6,050.00p 50
29/03/2010 6,250.00p 6,250.00p 6,005.00p 6,250.00p 324
26/03/2010 6,325.00p 6,325.00p 6,148.00p 6,250.00p 69
25/03/2010 6,150.00p 6,325.00p 6,150.00p 6,325.00p 251
24/03/2010 6,250.00p 6,275.00p 6,128.60p 6,250.00p 285
23/03/2010 6,250.00p 6,250.00p 6,056.60p 6,250.00p 119
22/03/2010 6,150.00p 6,250.00p 6,150.00p 6,250.00p 0
19/03/2010 6,200.00p 6,200.00p 6,000.00p 6,150.00p 195
18/03/2010 6,250.00p 6,350.00p 6,250.00p 6,350.00p 0
17/03/2010 6,200.00p 6,250.00p 6,200.00p 6,250.00p 245
16/03/2010 6,250.00p 6,250.00p 6,062.00p 6,100.00p 65
15/03/2010 6,300.00p 6,360.00p 6,075.00p 6,250.00p 255
12/03/2010 6,300.00p 6,650.00p 6,288.00p 6,450.00p 1051
11/03/2010 6,300.00p 6,700.00p 6,060.00p 6,700.00p 24974
10/03/2010 6,000.00p 6,250.00p 5,900.00p 6,200.00p 1274
09/03/2010 6,500.00p 6,875.00p 5,980.00p 6,100.00p 2603
08/03/2010 6,875.00p 6,900.00p 6,640.00p 6,775.00p 1820
05/03/2010 7,000.00p 7,075.00p 6,788.50p 6,925.00p 11037
04/03/2010 6,400.00p 6,800.00p 6,200.00p 6,750.00p 20839
03/03/2010 5,400.00p 5,610.00p 5,325.00p 5,400.00p 803
02/03/2010 5,400.00p 5,600.00p 5,340.00p 5,600.00p 385
01/03/2010 5,600.00p 5,600.00p 5,450.00p 5,550.00p 156
26/02/2010 5,800.00p 5,800.00p 5,520.00p 5,600.00p 350
25/02/2010 5,800.00p 5,871.00p 5,475.00p 5,750.00p 392
24/02/2010 5,800.00p 6,000.00p 5,520.00p 5,800.00p 65
23/02/2010 5,800.00p 5,890.00p 5,548.00p 5,800.00p 263

*Close Price adjusted for both dividends and splits