AssetCo (ASTO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
23/09/2021 170.00p 175.00p 170.00p 170.00p 20180
22/09/2021 170.00p 170.00p 160.00p 170.00p 11360
21/09/2021 170.00p 175.00p 170.00p 170.00p 620
20/09/2021 170.00p 171.70p 170.00p 170.00p 5000
17/09/2021 170.00p 172.00p 170.00p 170.00p 6040
16/09/2021 170.00p 172.00p 170.00p 170.00p 2990
15/09/2021 167.50p 172.50p 160.00p 170.00p 33090
14/09/2021 162.50p 167.50p 162.50p 167.50p 30000
13/09/2021 165.00p 170.00p 165.00p 165.00p 65140
10/09/2021 167.50p 167.50p 165.00p 165.00p 0
09/09/2021 167.50p 167.50p 155.00p 167.50p 5610
08/09/2021 169.00p 180.00p 155.00p 167.50p 250
07/09/2021 169.00p 169.00p 158.00p 169.00p 4900
06/09/2021 169.00p 169.00p 169.00p 169.00p 0
03/09/2021 169.00p 169.00p 158.60p 169.00p 120
02/09/2021 169.00p 169.00p 166.85p 169.00p 5250
01/09/2021 169.00p 169.00p 158.50p 169.00p 29830
31/08/2021 169.00p 169.00p 167.50p 169.00p 14070
27/08/2021 169.00p 169.00p 169.00p 169.00p 0
26/08/2021 169.00p 169.00p 169.00p 169.00p 0
25/08/2021 169.00p 172.30p 160.01p 169.00p 12680
24/08/2021 169.00p 169.00p 169.00p 169.00p 0
23/08/2021 169.00p 169.00p 158.00p 169.00p 1000
20/08/2021 169.00p 169.00p 169.00p 169.00p 0
19/08/2021 169.00p 170.10p 158.00p 169.00p 5000
18/08/2021 169.00p 169.00p 169.00p 169.00p 0
17/08/2021 169.00p 169.00p 169.00p 169.00p 0
16/08/2021 169.00p 169.00p 158.30p 169.00p 2550
13/08/2021 169.00p 169.00p 169.00p 169.00p 0
12/08/2021 169.00p 169.00p 158.30p 169.00p 100
11/08/2021 169.00p 169.00p 160.00p 169.00p 2500
10/08/2021 165.00p 169.00p 165.00p 169.00p 0
09/08/2021 169.00p 169.00p 169.00p 169.00p 0
06/08/2021 169.00p 169.00p 169.00p 169.00p 0
05/08/2021 169.00p 169.00p 169.00p 169.00p 0
04/08/2021 169.00p 171.20p 160.00p 169.00p 6210
03/08/2021 169.00p 169.00p 169.00p 169.00p 0
02/08/2021 166.50p 169.00p 160.00p 169.00p 1020
30/07/2021 166.50p 175.00p 166.50p 166.50p 34010
29/07/2021 166.50p 171.60p 166.50p 166.50p 2690
28/07/2021 167.50p 173.09p 158.00p 166.50p 150770
27/07/2021 166.50p 175.00p 161.00p 167.50p 3090
26/07/2021 152.50p 171.00p 148.00p 165.00p 26080
23/07/2021 175.00p 184.40p 141.10p 152.00p 338650
22/07/2021 170.00p 190.00p 150.10p 175.00p 65590
21/07/2021 205.00p 210.00p 205.00p 205.00p 4280
20/07/2021 205.00p 210.00p 205.00p 205.00p 700
19/07/2021 205.00p 210.00p 205.00p 205.00p 700
16/07/2021 205.00p 205.00p 205.00p 205.00p 0
15/07/2021 205.00p 212.50p 190.00p 205.00p 4870
14/07/2021 205.00p 205.00p 205.00p 205.00p 0
13/07/2021 205.00p 205.00p 205.00p 205.00p 0
12/07/2021 205.00p 205.00p 205.00p 205.00p 0
09/07/2021 205.00p 214.90p 205.00p 205.00p 1980
08/07/2021 205.00p 215.50p 190.00p 205.00p 800
07/07/2021 205.00p 211.00p 205.00p 205.00p 510
06/07/2021 205.00p 217.50p 196.50p 205.00p 10110
05/07/2021 205.00p 217.50p 205.00p 205.00p 4080
02/07/2021 205.00p 205.00p 205.00p 205.00p 0
01/07/2021 205.00p 214.00p 200.00p 205.00p 9660
30/06/2021 210.00p 210.00p 201.00p 205.00p 20000
29/06/2021 195.00p 211.45p 184.50p 210.00p 18400
28/06/2021 195.00p 206.50p 195.00p 195.00p 4830
25/06/2021 195.00p 195.00p 190.00p 195.00p 550
24/06/2021 195.00p 210.00p 195.00p 195.00p 150
23/06/2021 195.00p 206.50p 195.00p 195.00p 440
22/06/2021 195.00p 195.00p 195.00p 195.00p 0
21/06/2021 195.00p 195.00p 195.00p 195.00p 0
18/06/2021 195.00p 206.50p 190.00p 195.00p 5120
17/06/2021 200.00p 200.00p 190.00p 195.00p 130
16/06/2021 200.00p 206.50p 200.00p 200.00p 3710
15/06/2021 205.00p 205.00p 190.00p 200.00p 10020
14/06/2021 205.00p 205.00p 195.00p 205.00p 1610
11/06/2021 205.00p 214.75p 194.00p 205.00p 7990
10/06/2021 205.00p 205.00p 205.00p 205.00p 0
09/06/2021 205.00p 220.00p 205.00p 205.00p 2020
08/06/2021 200.00p 203.96p 194.00p 200.00p 1700
07/06/2021 205.00p 205.00p 200.00p 200.00p 19600
04/06/2021 205.00p 220.00p 190.00p 205.00p 39670
03/06/2021 215.00p 220.00p 200.00p 210.00p 20360
02/06/2021 215.00p 219.80p 201.50p 215.00p 11300
01/06/2021 215.00p 230.00p 201.50p 215.00p 30290
28/05/2021 200.00p 230.00p 200.00p 220.00p 18460
27/05/2021 225.00p 225.00p 191.50p 200.00p 7210
26/05/2021 230.00p 230.00p 210.00p 220.00p 27010
25/05/2021 220.00p 250.00p 220.00p 230.00p 9060
24/05/2021 200.00p 230.00p 190.00p 220.00p 30920
21/05/2021 195.00p 200.00p 195.00p 200.00p 6000
20/05/2021 195.00p 206.80p 180.00p 195.00p 6720
19/05/2021 225.00p 225.00p 182.50p 195.00p 27660
18/05/2021 190.00p 230.00p 190.00p 225.00p 36890
17/05/2021 142.50p 197.00p 142.50p 185.00p 48610
14/05/2021 125.00p 149.00p 119.00p 142.50p 44420
13/05/2021 125.00p 125.00p 119.00p 125.00p 4000
12/05/2021 125.00p 125.00p 119.00p 125.00p 200
11/05/2021 125.00p 125.00p 125.00p 125.00p 0
10/05/2021 125.00p 125.00p 122.50p 125.00p 4000
07/05/2021 125.00p 125.00p 125.00p 125.00p 0
06/05/2021 125.00p 125.00p 125.00p 125.00p 0
05/05/2021 125.00p 125.00p 111.00p 125.00p 4000
04/05/2021 125.00p 130.00p 122.00p 125.00p 15000
30/04/2021 125.00p 137.00p 122.00p 125.00p 6260
29/04/2021 125.00p 125.00p 125.00p 125.00p 0
28/04/2021 125.00p 125.00p 125.00p 125.00p 0
27/04/2021 125.00p 125.00p 125.00p 125.00p 0
26/04/2021 125.00p 125.00p 111.50p 125.00p 6480
23/04/2021 125.00p 139.00p 118.70p 125.00p 6430
22/04/2021 125.00p 125.00p 117.50p 125.00p 71980
21/04/2021 125.00p 140.00p 117.80p 125.00p 18190
20/04/2021 125.00p 140.00p 125.00p 125.00p 830
19/04/2021 115.00p 140.00p 111.50p 125.00p 10760
16/04/2021 115.00p 130.00p 115.00p 115.00p 2220
15/04/2021 105.00p 130.00p 105.00p 115.00p 760
14/04/2021 100.00p 115.00p 100.00p 105.00p 23230
13/04/2021 92.50p 103.75p 92.50p 97.50p 2880
12/04/2021 92.50p 103.75p 92.50p 92.50p 4800
09/04/2021 92.50p 92.50p 92.50p 92.50p 0
08/04/2021 92.50p 92.50p 90.10p 92.50p 3110
07/04/2021 87.50p 94.32p 87.50p 92.50p 5280
06/04/2021 86.50p 94.25p 86.50p 87.50p 2630
01/04/2021 86.50p 91.00p 84.80p 86.50p 20040
31/03/2021 86.50p 95.00p 84.80p 86.50p 2000
30/03/2021 86.50p 86.50p 85.00p 86.50p 50
29/03/2021 82.00p 88.60p 78.00p 86.50p 22410
26/03/2021 80.00p 89.00p 80.00p 82.50p 11200
25/03/2021 80.00p 80.00p 71.60p 80.00p 5000
24/03/2021 77.50p 80.00p 77.50p 80.00p 12210
23/03/2021 77.50p 77.50p 77.50p 77.50p 0
22/03/2021 77.50p 77.50p 77.50p 77.50p 0
19/03/2021 77.50p 79.75p 77.50p 77.50p 3760
18/03/2021 77.50p 77.50p 77.50p 77.50p 0
17/03/2021 77.50p 77.50p 77.50p 77.50p 0
16/03/2021 77.50p 77.50p 77.50p 77.50p 0
15/03/2021 77.50p 77.50p 77.50p 77.50p 0
12/03/2021 77.50p 77.50p 77.50p 77.50p 0
11/03/2021 77.50p 77.50p 77.50p 77.50p 0
10/03/2021 77.50p 77.50p 77.50p 77.50p 0
09/03/2021 77.50p 77.50p 77.50p 77.50p 0
08/03/2021 83.75p 83.75p 70.45p 77.50p 4280
05/03/2021 83.75p 83.75p 83.75p 83.75p 0
04/03/2021 85.00p 87.00p 83.75p 83.75p 13440
03/03/2021 85.00p 87.50p 85.00p 85.00p 10000
02/03/2021 87.50p 87.50p 87.50p 87.50p 0
01/03/2021 87.50p 88.25p 87.50p 87.50p 10000
26/02/2021 87.50p 88.25p 87.50p 87.50p 110
25/02/2021 89.00p 95.00p 88.50p 88.50p 10350
24/02/2021 89.00p 89.00p 83.00p 89.00p 6000
23/02/2021 90.00p 90.00p 85.00p 89.00p 1020
22/02/2021 88.50p 90.00p 88.50p 90.00p 0
19/02/2021 88.75p 92.12p 85.00p 88.50p 64000
18/02/2021 87.50p 92.50p 86.50p 87.50p 29170
17/02/2021 87.50p 87.50p 86.25p 87.50p 8000
16/02/2021 85.00p 91.87p 82.52p 86.25p 33000
15/02/2021 85.00p 87.00p 81.70p 85.00p 21270
12/02/2021 80.00p 87.00p 80.00p 85.00p 44650
11/02/2021 80.00p 87.00p 80.00p 80.00p 249080
10/02/2021 80.00p 87.00p 80.00p 80.00p 3280
09/02/2021 80.00p 80.00p 80.00p 80.00p 0
08/02/2021 80.00p 86.00p 80.00p 80.00p 61660
05/02/2021 80.00p 80.00p 80.00p 80.00p 0
04/02/2021 80.00p 85.50p 80.00p 80.00p 5750
03/02/2021 80.00p 80.00p 71.00p 80.00p 340
02/02/2021 80.00p 80.00p 80.00p 80.00p 0
01/02/2021 80.00p 85.50p 80.00p 80.00p 6300
29/01/2021 80.00p 86.00p 80.00p 80.00p 23250
28/01/2021 80.00p 80.00p 73.00p 80.00p 26250
27/01/2021 80.00p 80.00p 80.00p 80.00p 0
26/01/2021 80.00p 80.00p 80.00p 80.00p 0
25/01/2021 80.00p 80.00p 80.00p 80.00p 25000
22/01/2021 80.00p 86.00p 76.00p 80.00p 17800
21/01/2021 81.25p 86.00p 80.00p 80.00p 3410
20/01/2021 80.00p 86.00p 75.50p 80.00p 14750
19/01/2021 80.00p 86.00p 80.00p 80.00p 5810
18/01/2021 80.00p 86.00p 80.00p 80.00p 82010
15/01/2021 80.00p 87.00p 71.00p 80.00p 8170
14/01/2021 80.00p 87.00p 80.00p 80.00p 46110
13/01/2021 81.25p 87.00p 72.00p 80.00p 47240
12/01/2021 80.00p 89.00p 71.00p 80.00p 28020
11/01/2021 52.50p 91.63p 46.00p 80.00p 136430
08/01/2021 41.10p 47.25p 37.60p 47.25p 37340
07/01/2021 41.10p 41.10p 41.10p 41.10p 0
06/01/2021 41.10p 41.10p 41.10p 41.10p 0
05/01/2021 41.10p 41.10p 41.10p 41.10p 0
04/01/2021 41.10p 41.10p 41.10p 41.10p 0
31/12/2020 41.10p 41.10p 41.10p 41.10p 0
30/12/2020 41.10p 41.10p 41.10p 41.10p 0
29/12/2020 41.10p 44.25p 41.10p 41.10p 3930
24/12/2020 41.10p 44.25p 41.10p 41.10p 1410
23/12/2020 41.10p 41.10p 37.67p 41.10p 0
22/12/2020 41.10p 41.10p 41.10p 41.10p 0
21/12/2020 41.10p 41.10p 41.10p 41.10p 0
18/12/2020 41.10p 41.10p 41.10p 41.10p 0
17/12/2020 41.10p 41.10p 41.10p 41.10p 0
16/12/2020 41.10p 41.10p 37.67p 41.10p 10
15/12/2020 41.10p 41.10p 41.10p 41.10p 0
14/12/2020 41.10p 41.10p 41.10p 41.10p 0
11/12/2020 41.10p 41.10p 41.10p 41.10p 0
10/12/2020 41.10p 41.10p 37.67p 41.10p 1500
09/12/2020 41.10p 41.10p 41.10p 41.10p 0
08/12/2020 41.10p 41.10p 41.10p 41.10p 0

*Close Price adjusted for both dividends and splits