AssetCo (ASTO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
08/02/2024 41.00p 42.00p 38.50p 39.50p 122260
07/02/2024 42.00p 42.00p 40.00p 41.00p 132126
06/02/2024 42.00p 42.43p 41.02p 42.00p 161499
05/02/2024 42.50p 44.00p 41.03p 42.00p 291514
02/02/2024 41.50p 45.00p 41.00p 42.50p 503987
01/02/2024 42.00p 42.98p 41.00p 41.50p 5131016
31/01/2024 43.50p 43.50p 41.25p 42.00p 92598
30/01/2024 43.50p 45.00p 42.10p 43.50p 60309
29/01/2024 43.50p 45.00p 42.00p 43.50p 148709
26/01/2024 43.50p 43.99p 42.10p 43.20p 609285
25/01/2024 43.50p 45.00p 42.25p 43.50p 10488
24/01/2024 43.50p 45.00p 42.00p 43.50p 47476
23/01/2024 43.50p 43.99p 42.03p 43.50p 134536
22/01/2024 43.50p 43.99p 42.03p 43.50p 809366
19/01/2024 43.50p 45.00p 42.32p 43.50p 299133
18/01/2024 43.50p 45.00p 42.32p 45.00p 54751
17/01/2024 43.50p 43.50p 42.00p 43.50p 59401
16/01/2024 43.50p 45.00p 42.03p 43.50p 8792
15/01/2024 43.50p 44.00p 42.03p 43.50p 28379
12/01/2024 43.50p 44.70p 42.00p 43.50p 71367
11/01/2024 43.50p 45.00p 42.58p 43.50p 197501
10/01/2024 44.50p 45.00p 41.90p 43.50p 492500
09/01/2024 45.50p 46.00p 43.55p 44.50p 159878
08/01/2024 46.50p 46.50p 45.05p 45.50p 204452
05/01/2024 46.50p 47.00p 45.30p 46.50p 155243
04/01/2024 46.50p 46.50p 45.00p 46.50p 111752
03/01/2024 47.00p 49.00p 45.00p 46.50p 134875
02/01/2024 47.00p 47.70p 46.00p 47.00p 138264
29/12/2023 47.00p 48.00p 46.30p 47.00p 97993
28/12/2023 47.00p 48.00p 46.25p 47.00p 49987
27/12/2023 47.50p 47.99p 47.00p 47.00p 83422
22/12/2023 48.00p 48.98p 47.00p 47.50p 90037
21/12/2023 48.00p 49.00p 47.00p 48.50p 70228
20/12/2023 48.00p 48.98p 47.00p 48.00p 509659
19/12/2023 48.00p 48.98p 47.00p 48.50p 274465
18/12/2023 48.00p 48.50p 47.00p 48.00p 177560
15/12/2023 48.00p 48.50p 46.20p 48.50p 348392
14/12/2023 48.00p 48.00p 47.00p 48.00p 213904
13/12/2023 48.00p 48.45p 47.05p 48.00p 73299
12/12/2023 48.00p 48.45p 47.30p 48.00p 77098
11/12/2023 48.50p 48.50p 47.58p 48.00p 66462
08/12/2023 48.50p 48.50p 47.03p 48.50p 108589
07/12/2023 48.50p 50.00p 48.05p 48.50p 8886
06/12/2023 48.50p 48.50p 47.50p 48.50p 127444
05/12/2023 48.00p 50.00p 47.25p 48.50p 157980
04/12/2023 46.50p 48.00p 46.50p 48.00p 83425
01/12/2023 46.50p 47.74p 45.20p 47.00p 284635
30/11/2023 42.50p 47.50p 41.10p 46.50p 1213360
29/11/2023 42.50p 43.00p 41.08p 42.50p 8839
28/11/2023 42.50p 42.50p 42.05p 42.50p 1636
27/11/2023 42.50p 42.50p 41.00p 42.50p 66536
24/11/2023 42.50p 44.90p 41.08p 42.50p 10812
23/11/2023 42.50p 44.00p 41.10p 42.50p 24569
22/11/2023 43.50p 46.00p 42.00p 42.50p 36086
21/11/2023 43.50p 43.50p 42.00p 43.50p 32309
20/11/2023 42.00p 43.50p 41.87p 43.50p 118625
17/11/2023 39.50p 42.00p 39.50p 42.00p 2942132
16/11/2023 39.50p 40.00p 39.50p 40.00p 71994
15/11/2023 39.50p 40.00p 39.30p 39.50p 357377
14/11/2023 39.00p 40.00p 39.00p 40.00p 137659
13/11/2023 39.00p 39.40p 38.98p 39.00p 17847
10/11/2023 39.00p 40.00p 39.00p 39.00p 5751
09/11/2023 39.50p 40.00p 39.00p 39.50p 175660
08/11/2023 39.50p 39.50p 39.00p 39.50p 68413
07/11/2023 39.50p 39.50p 39.00p 39.00p 80716
06/11/2023 39.50p 39.77p 39.00p 39.50p 1111864
03/11/2023 40.00p 40.00p 39.00p 39.50p 161081
02/11/2023 39.50p 40.00p 39.00p 40.00p 29041
01/11/2023 41.50p 42.00p 39.00p 40.00p 849251
31/10/2023 42.50p 42.50p 40.38p 41.50p 72469
30/10/2023 42.50p 42.50p 41.07p 42.50p 52410
27/10/2023 42.50p 42.50p 41.00p 42.50p 22970
26/10/2023 42.50p 42.50p 41.26p 42.50p 20031
25/10/2023 42.00p 44.10p 41.03p 44.10p 35459
24/10/2023 42.00p 42.25p 41.02p 42.00p 46738
23/10/2023 41.50p 43.00p 40.30p 42.00p 195030
20/10/2023 41.00p 42.70p 40.00p 41.50p 1859441
19/10/2023 40.00p 42.00p 40.00p 40.00p 138226
18/10/2023 40.00p 40.98p 39.00p 40.00p 44338
17/10/2023 39.00p 40.00p 38.86p 40.00p 221221
16/10/2023 37.50p 40.00p 36.00p 39.00p 208504
13/10/2023 37.50p 37.74p 37.44p 37.50p 35005
12/10/2023 36.50p 37.50p 36.00p 37.50p 11
11/10/2023 37.50p 39.00p 35.00p 36.50p 183170
10/10/2023 37.50p 37.55p 36.54p 37.50p 24025
09/10/2023 37.50p 37.70p 37.50p 37.50p 1566
06/10/2023 37.50p 38.00p 36.52p 37.50p 54233
05/10/2023 37.50p 39.00p 36.52p 37.50p 15862
04/10/2023 37.50p 39.00p 36.50p 37.50p 19896
03/10/2023 37.50p 39.00p 36.75p 37.50p 193279
02/10/2023 38.00p 39.00p 36.00p 37.50p 109961
29/09/2023 39.00p 39.00p 37.02p 38.00p 98437
28/09/2023 40.00p 40.00p 38.10p 39.00p 51423
27/09/2023 40.00p 41.00p 39.00p 40.00p 246036
26/09/2023 40.50p 40.65p 40.00p 40.00p 12040
25/09/2023 41.00p 41.35p 40.00p 40.50p 28739
22/09/2023 41.00p 41.35p 40.02p 41.00p 17309
21/09/2023 40.50p 41.98p 40.50p 40.50p 20893
20/09/2023 39.00p 42.00p 38.00p 41.00p 1215521
19/09/2023 38.00p 38.00p 36.50p 38.00p 104012
18/09/2023 38.00p 38.00p 36.00p 36.00p 5007
15/09/2023 38.00p 38.00p 36.00p 38.00p 4703
14/09/2023 38.00p 38.00p 36.00p 38.00p 20796
13/09/2023 38.00p 39.00p 38.00p 38.00p 0
12/09/2023 38.00p 40.00p 35.00p 38.00p 1045974
11/09/2023 39.00p 39.45p 37.00p 38.00p 25612
08/09/2023 39.00p 39.00p 37.00p 39.00p 516
07/09/2023 39.00p 39.00p 37.00p 39.00p 81497
06/09/2023 38.50p 39.00p 37.00p 39.00p 42424
05/09/2023 40.00p 42.00p 35.00p 38.50p 4314082
04/09/2023 40.00p 42.00p 38.02p 40.00p 50768
01/09/2023 40.00p 42.00p 38.04p 40.00p 63359
31/08/2023 40.50p 42.00p 38.41p 40.00p 46538
30/08/2023 40.50p 40.50p 39.03p 40.50p 25001
29/08/2023 40.50p 40.50p 39.03p 40.50p 14086
25/08/2023 40.50p 41.45p 39.00p 40.50p 107566
24/08/2023 40.50p 41.45p 39.00p 40.50p 36842
23/08/2023 41.50p 41.50p 40.00p 40.50p 19655
22/08/2023 41.50p 41.50p 40.00p 41.50p 2421
21/08/2023 41.50p 41.50p 41.45p 41.50p 45
18/08/2023 41.50p 41.50p 40.01p 41.50p 17981
17/08/2023 42.50p 43.00p 40.22p 41.50p 113231
16/08/2023 42.50p 43.30p 41.20p 42.50p 62196
15/08/2023 42.50p 43.30p 42.50p 42.50p 11
14/08/2023 42.50p 43.30p 41.75p 42.50p 4757
11/08/2023 42.50p 44.00p 41.00p 42.50p 20606
10/08/2023 42.00p 43.00p 41.00p 42.50p 37000
09/08/2023 43.50p 44.00p 41.00p 41.00p 100684

*Close Price adjusted for both dividends and splits