AssetCo (ASTO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
25/04/2023 57.50p 57.50p 54.00p 56.50p 33881
24/04/2023 57.50p 57.50p 56.25p 57.50p 47525
21/04/2023 57.50p 57.50p 56.00p 57.50p 4773
20/04/2023 57.50p 59.00p 57.30p 57.50p 76053
19/04/2023 57.50p 57.50p 56.00p 57.50p 8031
18/04/2023 57.50p 58.97p 56.11p 57.50p 8312
17/04/2023 56.50p 57.50p 55.03p 57.50p 14550
14/04/2023 57.00p 57.00p 55.00p 56.50p 39171
13/04/2023 56.50p 57.35p 55.17p 57.00p 36296
12/04/2023 56.50p 56.67p 55.00p 56.50p 23937
11/04/2023 57.00p 57.55p 55.03p 56.50p 41307
06/04/2023 58.00p 58.00p 56.00p 57.00p 84422
05/04/2023 58.00p 58.29p 57.06p 58.00p 62247
04/04/2023 58.50p 58.50p 57.33p 58.00p 25236
03/04/2023 57.50p 59.50p 57.00p 58.50p 15314
31/03/2023 60.50p 61.25p 57.00p 57.50p 69259
30/03/2023 60.50p 61.70p 59.00p 60.50p 79089
29/03/2023 61.00p 61.40p 60.50p 60.50p 79
28/03/2023 62.00p 62.00p 60.00p 61.00p 1305
27/03/2023 62.00p 64.00p 60.04p 62.00p 72102
24/03/2023 62.00p 62.44p 60.11p 62.00p 18227
23/03/2023 62.00p 63.90p 62.00p 62.00p 17683
22/03/2023 62.00p 63.96p 60.04p 62.00p 22208
21/03/2023 62.00p 64.00p 60.10p 62.00p 27205
20/03/2023 63.50p 65.00p 60.10p 62.50p 100516
17/03/2023 63.50p 64.25p 62.20p 63.50p 21847
16/03/2023 63.50p 64.40p 62.03p 63.50p 30102
15/03/2023 63.50p 63.78p 62.03p 63.00p 14407
14/03/2023 63.50p 64.97p 62.06p 63.50p 30243
13/03/2023 66.50p 66.50p 61.60p 63.00p 161224
10/03/2023 68.00p 68.00p 65.00p 66.50p 65229
09/03/2023 68.50p 68.65p 67.00p 68.50p 31952
08/03/2023 68.00p 69.00p 67.03p 68.50p 29007
07/03/2023 68.50p 70.00p 66.04p 68.00p 2674009
06/03/2023 68.50p 69.00p 67.10p 68.50p 180697
03/03/2023 68.00p 68.82p 67.02p 68.00p 86735
02/03/2023 68.50p 68.82p 67.00p 68.00p 54709
01/03/2023 68.50p 69.45p 67.05p 68.50p 50052
28/02/2023 68.50p 68.88p 67.11p 68.50p 16238
27/02/2023 69.00p 70.35p 67.00p 68.50p 20055
24/02/2023 69.00p 69.00p 67.25p 69.00p 1170
23/02/2023 70.00p 70.85p 68.04p 69.00p 10259
22/02/2023 71.00p 71.25p 68.04p 70.00p 31706
21/02/2023 68.50p 72.75p 68.25p 71.00p 81755
20/02/2023 66.00p 69.98p 65.88p 68.50p 154362
17/02/2023 68.00p 68.00p 65.00p 66.00p 136580
16/02/2023 76.00p 76.00p 61.00p 68.00p 423538
15/02/2023 76.00p 76.96p 75.30p 76.00p 14477
14/02/2023 76.00p 76.96p 75.00p 75.00p 10238
13/02/2023 76.00p 76.96p 75.02p 76.00p 1424
10/02/2023 76.00p 77.00p 75.02p 76.00p 1396
09/02/2023 76.00p 77.00p 75.25p 76.00p 47699
08/02/2023 75.00p 76.00p 74.00p 76.00p 326350
07/02/2023 75.00p 75.98p 74.02p 75.00p 282
06/02/2023 74.50p 75.98p 74.00p 75.00p 329977
03/02/2023 74.50p 75.00p 74.00p 74.50p 51300
02/02/2023 74.00p 74.98p 73.00p 74.50p 126732
01/02/2023 75.00p 75.00p 73.01p 74.00p 81787
31/01/2023 75.50p 76.40p 74.00p 75.00p 127314
30/01/2023 75.00p 78.60p 74.00p 78.60p 79729
27/01/2023 74.50p 76.00p 74.50p 75.00p 16469
26/01/2023 73.50p 75.97p 72.03p 74.50p 60830
25/01/2023 73.50p 75.00p 72.36p 73.50p 18403
24/01/2023 73.50p 74.22p 72.00p 73.50p 51476
23/01/2023 74.50p 74.50p 72.30p 73.50p 78982
20/01/2023 72.50p 74.70p 70.03p 73.50p 81615
19/01/2023 74.50p 74.90p 71.90p 72.50p 148929
18/01/2023 75.00p 76.45p 73.04p 74.50p 132243
17/01/2023 69.50p 75.75p 69.50p 75.00p 224072
16/01/2023 68.00p 70.00p 66.00p 69.50p 86823
13/01/2023 67.00p 69.60p 65.30p 68.00p 140564
12/01/2023 66.50p 67.70p 65.03p 66.50p 55878
11/01/2023 68.50p 68.50p 65.03p 66.50p 94150
10/01/2023 68.50p 68.50p 67.00p 68.50p 85092
09/01/2023 68.50p 68.60p 68.00p 68.60p 73014
06/01/2023 68.50p 68.50p 67.00p 68.50p 72718
05/01/2023 68.50p 68.50p 67.03p 68.50p 29536
04/01/2023 68.50p 69.00p 67.03p 68.50p 27552
03/01/2023 68.50p 70.00p 67.00p 68.50p 20888
30/12/2022 68.50p 68.50p 68.20p 68.50p 6361
29/12/2022 68.50p 68.50p 67.03p 68.50p 21224
28/12/2022 68.50p 70.00p 67.00p 68.50p 5510
23/12/2022 68.50p 68.77p 67.40p 68.50p 15235
22/12/2022 68.50p 70.00p 67.10p 68.50p 913052
21/12/2022 68.50p 70.00p 67.00p 68.50p 48346
20/12/2022 68.50p 69.00p 67.40p 68.50p 27017
19/12/2022 69.00p 69.97p 67.00p 68.50p 86308
16/12/2022 69.00p 69.00p 68.00p 69.00p 9793
15/12/2022 69.00p 70.00p 68.02p 69.00p 117391
14/12/2022 69.00p 69.98p 68.02p 69.00p 29864
13/12/2022 72.00p 72.97p 68.00p 69.00p 220077
12/12/2022 72.00p 74.00p 70.04p 72.00p 39340
09/12/2022 72.00p 73.70p 72.00p 72.00p 49559
08/12/2022 72.00p 74.00p 70.00p 72.00p 81008
07/12/2022 70.50p 73.70p 70.04p 72.00p 54661
06/12/2022 67.00p 73.00p 67.00p 70.50p 127473
05/12/2022 65.00p 68.00p 64.00p 67.00p 61710
02/12/2022 65.00p 65.64p 64.00p 65.00p 50830
01/12/2022 65.00p 65.65p 64.00p 65.00p 17846
30/11/2022 61.00p 65.50p 61.00p 65.00p 176594
29/11/2022 59.50p 61.97p 59.50p 61.00p 1797111
28/11/2022 59.50p 60.00p 59.00p 59.50p 124494
25/11/2022 59.50p 60.00p 59.00p 59.50p 329484
24/11/2022 58.50p 59.90p 58.00p 59.50p 5873830
23/11/2022 58.00p 58.80p 58.00p 58.00p 179319
22/11/2022 59.50p 59.50p 56.44p 58.00p 246031
21/11/2022 60.50p 61.00p 58.80p 58.80p 45385
18/11/2022 60.50p 60.50p 59.00p 60.50p 188411
17/11/2022 60.50p 61.00p 59.00p 60.50p 116211
16/11/2022 60.50p 60.50p 59.15p 60.50p 10681
15/11/2022 60.50p 61.00p 59.10p 60.50p 55081
14/11/2022 61.50p 61.50p 59.00p 61.00p 68768
11/11/2022 62.00p 62.40p 60.30p 61.50p 144842
10/11/2022 62.00p 62.00p 61.00p 62.00p 327504
09/11/2022 62.00p 62.50p 61.00p 61.60p 290850
08/11/2022 62.50p 62.50p 61.00p 62.00p 225580
07/11/2022 63.00p 63.00p 62.01p 62.50p 2503
04/11/2022 63.00p 63.80p 62.00p 63.00p 24227
03/11/2022 63.00p 64.00p 62.10p 63.00p 70447
02/11/2022 63.00p 63.40p 62.00p 62.00p 50143
01/11/2022 63.00p 64.00p 62.00p 63.00p 3662770
31/10/2022 63.50p 63.50p 62.20p 63.00p 314597
28/10/2022 64.50p 64.50p 63.02p 63.50p 25749
27/10/2022 64.50p 64.99p 64.05p 64.50p 91070
26/10/2022 64.50p 64.50p 63.00p 64.50p 133839
25/10/2022 64.00p 65.00p 63.50p 64.50p 4109259
24/10/2022 61.50p 65.00p 61.50p 64.00p 126280
21/10/2022 59.50p 61.70p 59.50p 61.50p 55500
20/10/2022 59.00p 59.50p 58.00p 59.50p 41831
19/10/2022 59.00p 59.00p 58.00p 59.00p 36402
18/10/2022 59.00p 60.00p 58.00p 59.00p 216181
17/10/2022 60.50p 60.50p 59.00p 59.00p 760654
14/10/2022 61.00p 61.00p 59.00p 60.50p 6271730
13/10/2022 62.50p 62.50p 59.00p 61.00p 911025
12/10/2022 62.50p 62.50p 60.00p 62.50p 6735699
11/10/2022 64.00p 64.68p 59.50p 62.50p 432918
10/10/2022 67.00p 67.00p 63.20p 63.20p 90865
07/10/2022 68.50p 68.50p 66.00p 67.00p 140084
06/10/2022 68.50p 68.50p 66.00p 68.50p 124961
05/10/2022 68.50p 71.00p 66.55p 68.50p 79397
04/10/2022 68.50p 68.65p 66.55p 68.50p 523120
03/10/2022 68.00p 69.20p 66.00p 68.50p 104231
30/09/2022 68.00p 69.90p 67.20p 68.00p 69439
29/09/2022 68.00p 69.90p 67.60p 68.00p 114803
28/09/2022 68.00p 70.00p 66.50p 67.50p 22249
27/09/2022 68.00p 69.85p 66.50p 68.00p 33172
26/09/2022 68.00p 69.00p 67.35p 68.00p 17986
23/09/2022 67.50p 68.80p 67.00p 68.00p 262648
22/09/2022 67.50p 68.97p 67.01p 67.50p 56639
21/09/2022 69.00p 69.00p 67.50p 67.50p 11427
20/09/2022 71.50p 71.50p 68.02p 69.00p 70823
19/09/2022 71.50p 71.50p 70.03p 71.50p 19561
16/09/2022 71.50p 71.50p 70.03p 71.50p 19561
15/09/2022 71.50p 71.60p 70.03p 71.50p 18660
14/09/2022 71.50p 71.94p 70.00p 70.50p 34638
13/09/2022 71.00p 73.00p 70.00p 71.50p 81791
12/09/2022 69.50p 71.50p 69.05p 71.00p 440924
09/09/2022 67.00p 71.40p 67.00p 69.50p 388221
08/09/2022 66.50p 73.00p 66.50p 66.50p 289126
07/09/2022 62.00p 63.50p 60.50p 62.50p 19469
06/09/2022 60.50p 63.80p 59.00p 62.00p 103886
05/09/2022 59.00p 61.40p 58.00p 60.50p 97184
02/09/2022 63.00p 63.00p 57.13p 59.00p 24804
01/09/2022 64.00p 64.00p 59.50p 63.00p 22118
31/08/2022 67.00p 67.00p 61.00p 64.00p 33515
30/08/2022 67.00p 68.00p 64.00p 67.00p 47049
29/08/2022 67.00p 70.00p 67.00p 67.00p 56733
26/08/2022 67.00p 70.00p 67.00p 67.00p 56733
25/08/2022 71.00p 71.00p 64.00p 67.00p 34606
24/08/2022 71.50p 72.10p 70.00p 71.50p 60144
23/08/2022 72.50p 72.50p 70.00p 71.50p 80619
22/08/2022 73.50p 73.50p 70.50p 72.50p 20508
19/08/2022 73.50p 73.50p 72.00p 73.50p 21201
18/08/2022 73.50p 73.50p 72.00p 73.50p 25385
17/08/2022 73.50p 73.50p 72.00p 73.50p 53944
16/08/2022 73.50p 74.80p 72.00p 72.00p 53115
15/08/2022 73.50p 75.00p 71.00p 72.00p 19437
12/08/2022 73.50p 75.00p 72.00p 72.00p 54528
11/08/2022 75.00p 75.00p 70.00p 73.50p 1073562
10/08/2022 74.00p 74.00p 70.00p 74.00p 24960
09/08/2022 74.00p 74.50p 71.00p 71.00p 16100
08/08/2022 75.00p 75.00p 71.20p 73.00p 14570
05/08/2022 75.00p 75.00p 72.10p 75.00p 50850
04/08/2022 75.00p 75.00p 72.00p 75.00p 50
03/08/2022 75.00p 75.00p 75.00p 75.00p 21620
02/08/2022 75.00p 75.00p 72.00p 75.00p 2280
01/08/2022 75.00p 75.00p 75.00p 75.00p 0
29/07/2022 75.00p 75.00p 72.00p 75.00p 45870
28/07/2022 75.00p 75.00p 75.00p 75.00p 380040
27/07/2022 75.00p 75.99p 72.00p 75.00p 27250
26/07/2022 75.00p 76.50p 72.01p 75.00p 68490
25/07/2022 75.50p 75.50p 72.01p 75.00p 24230
22/07/2022 75.50p 75.50p 73.00p 75.50p 20200
21/07/2022 76.50p 78.00p 73.00p 77.00p 104680
20/07/2022 76.50p 76.50p 75.00p 76.50p 12630
19/07/2022 76.50p 76.50p 75.00p 76.50p 22920
18/07/2022 76.50p 76.50p 75.00p 76.50p 7520
15/07/2022 77.25p 77.25p 74.00p 76.50p 30720
14/07/2022 77.25p 77.25p 76.50p 77.25p 16650
13/07/2022 77.25p 78.00p 76.50p 77.25p 31490

*Close Price adjusted for both dividends and splits