AssetCo (ASTO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
07/12/2020 41.10p 42.00p 41.10p 41.10p 12500
04/12/2020 41.10p 41.10p 41.10p 41.10p 0
03/12/2020 41.10p 41.10p 38.00p 41.10p 4400
02/12/2020 41.10p 41.10p 41.10p 41.10p 0
01/12/2020 41.10p 41.10p 41.10p 41.10p 0
30/11/2020 41.10p 41.10p 41.10p 41.10p 0
27/11/2020 41.10p 41.10p 41.10p 41.10p 0
26/11/2020 41.10p 41.10p 41.10p 41.10p 0
25/11/2020 41.10p 41.10p 41.10p 41.10p 0
24/11/2020 41.10p 41.10p 41.10p 41.10p 0
23/11/2020 41.10p 41.10p 41.10p 41.10p 0
20/11/2020 41.10p 41.10p 41.10p 41.10p 0
19/11/2020 41.10p 41.10p 41.10p 41.10p 0
18/11/2020 41.10p 41.10p 37.60p 41.10p 150
17/11/2020 41.10p 41.10p 41.10p 41.10p 0
16/11/2020 41.10p 41.10p 37.60p 41.10p 3340
13/11/2020 41.10p 41.10p 41.10p 41.10p 0
12/11/2020 41.10p 41.10p 37.60p 41.10p 1700
11/11/2020 41.10p 41.10p 41.10p 41.10p 0
10/11/2020 41.10p 41.10p 41.10p 41.10p 0
09/11/2020 41.10p 41.10p 41.10p 41.10p 0
06/11/2020 41.10p 41.10p 41.10p 41.10p 0
05/11/2020 41.10p 41.10p 41.10p 41.10p 0
04/11/2020 41.10p 41.10p 41.10p 41.10p 0
03/11/2020 41.10p 41.10p 41.10p 41.10p 0
02/11/2020 41.10p 41.10p 41.10p 41.10p 0
30/10/2020 41.10p 41.10p 41.10p 41.10p 0
29/10/2020 41.10p 41.10p 41.10p 41.10p 0
28/10/2020 41.10p 41.10p 41.10p 41.10p 30
27/10/2020 41.10p 41.10p 41.10p 41.10p 0
26/10/2020 41.10p 44.20p 41.10p 41.10p 9090
23/10/2020 41.10p 41.10p 37.60p 41.10p 50
22/10/2020 41.10p 41.10p 41.10p 41.10p 0
21/10/2020 41.10p 41.10p 37.60p 41.10p 50
20/10/2020 41.10p 41.10p 41.10p 41.10p 0
19/10/2020 41.10p 41.10p 37.60p 41.10p 90
16/10/2020 41.10p 41.10p 41.10p 41.10p 0
15/10/2020 41.10p 41.10p 41.10p 41.10p 0
14/10/2020 41.10p 41.10p 41.10p 41.10p 0
13/10/2020 41.10p 41.10p 41.10p 41.10p 0
12/10/2020 41.10p 41.10p 41.10p 41.10p 0
09/10/2020 41.10p 41.10p 41.10p 41.10p 0
08/10/2020 41.10p 41.10p 41.10p 41.10p 0
07/10/2020 41.10p 41.10p 41.10p 41.10p 0
06/10/2020 41.10p 41.10p 37.60p 41.10p 5510
05/10/2020 41.10p 41.10p 37.60p 41.10p 170
02/10/2020 39.30p 42.00p 39.30p 41.10p 19000
01/10/2020 39.30p 39.30p 37.60p 39.30p 2480
30/09/2020 39.30p 39.30p 39.30p 39.30p 0
29/09/2020 39.30p 39.30p 39.30p 39.30p 0
28/09/2020 39.30p 39.30p 39.30p 39.30p 30000
25/09/2020 39.30p 39.30p 39.30p 39.30p 0
24/09/2020 39.30p 39.30p 39.30p 39.30p 0
23/09/2020 39.30p 39.30p 37.60p 39.30p 20000
22/09/2020 39.30p 39.30p 39.30p 39.30p 0
21/09/2020 38.00p 39.30p 37.60p 39.30p 22090
18/09/2020 38.00p 40.00p 38.00p 38.00p 16000
17/09/2020 38.00p 38.00p 35.00p 38.00p 100
16/09/2020 38.00p 38.00p 38.00p 38.00p 0
15/09/2020 39.00p 39.00p 36.00p 38.00p 5000
14/09/2020 39.00p 39.00p 39.00p 39.00p 0
11/09/2020 39.00p 39.00p 39.00p 39.00p 0
10/09/2020 39.00p 39.00p 39.00p 39.00p 0
09/09/2020 39.00p 39.00p 39.00p 39.00p 0
08/09/2020 39.00p 39.00p 39.00p 39.00p 0
07/09/2020 39.00p 39.00p 39.00p 39.00p 0
04/09/2020 39.00p 39.00p 39.00p 39.00p 0
03/09/2020 39.00p 39.00p 39.00p 39.00p 0
02/09/2020 39.00p 39.00p 39.00p 39.00p 20000
01/09/2020 39.50p 39.50p 37.00p 39.00p 1980
28/08/2020 35.00p 41.50p 35.00p 39.50p 53730
27/08/2020 35.00p 35.00p 35.00p 35.00p 0
26/08/2020 35.00p 35.00p 35.00p 35.00p 0
25/08/2020 35.00p 35.00p 35.00p 35.00p 0
24/08/2020 35.00p 35.00p 35.00p 35.00p 0
21/08/2020 35.00p 35.00p 35.00p 35.00p 0
20/08/2020 35.00p 35.00p 35.00p 35.00p 0
19/08/2020 35.00p 35.00p 35.00p 35.00p 0
18/08/2020 35.00p 35.00p 35.00p 35.00p 0
17/08/2020 35.00p 35.00p 35.00p 35.00p 0
14/08/2020 35.00p 35.00p 35.00p 35.00p 0
13/08/2020 35.00p 35.00p 35.00p 35.00p 0
12/08/2020 35.00p 35.00p 35.00p 35.00p 0
11/08/2020 35.00p 35.00p 35.00p 35.00p 0
10/08/2020 35.00p 35.00p 35.00p 35.00p 0
07/08/2020 35.00p 35.00p 35.00p 35.00p 0
06/08/2020 35.00p 35.00p 35.00p 35.00p 0
05/08/2020 35.00p 38.00p 35.00p 35.00p 12000
04/08/2020 35.00p 35.00p 32.30p 35.00p 80
03/08/2020 35.00p 35.00p 35.00p 35.00p 0
31/07/2020 35.00p 35.00p 32.30p 35.00p 60
30/07/2020 35.00p 35.00p 35.00p 35.00p 0
29/07/2020 35.00p 35.00p 35.00p 35.00p 0
28/07/2020 35.00p 35.00p 35.00p 35.00p 0
27/07/2020 35.00p 35.00p 35.00p 35.00p 0
24/07/2020 35.00p 35.00p 35.00p 35.00p 0
23/07/2020 35.00p 35.00p 35.00p 35.00p 0
22/07/2020 35.00p 38.00p 35.00p 35.00p 3000
21/07/2020 35.00p 35.00p 32.30p 35.00p 60
20/07/2020 35.00p 35.00p 32.30p 35.00p 320
17/07/2020 35.00p 35.00p 35.00p 35.00p 0
16/07/2020 35.00p 35.00p 35.00p 35.00p 0
15/07/2020 35.00p 35.00p 35.00p 35.00p 53780
14/07/2020 35.00p 35.00p 35.00p 35.00p 0
13/07/2020 35.00p 35.00p 35.00p 35.00p 0
10/07/2020 35.00p 35.00p 35.00p 35.00p 0
09/07/2020 35.00p 36.80p 32.00p 35.00p 1390
08/07/2020 35.00p 37.10p 35.00p 35.00p 22000
07/07/2020 35.00p 35.00p 35.00p 35.00p 0
06/07/2020 35.00p 35.00p 32.00p 35.00p 90
03/07/2020 35.00p 35.00p 32.10p 35.00p 340
02/07/2020 35.00p 35.00p 32.10p 35.00p 110
01/07/2020 35.00p 37.10p 35.00p 35.00p 5000
30/06/2020 35.50p 35.50p 35.00p 35.00p 0
29/06/2020 36.00p 36.00p 35.50p 35.50p 20000
26/06/2020 36.00p 36.00p 33.00p 36.00p 1730
25/06/2020 36.00p 36.00p 33.00p 36.00p 320
24/06/2020 36.00p 38.70p 36.00p 36.00p 7550
23/06/2020 36.00p 36.00p 36.00p 36.00p 0
22/06/2020 36.00p 36.50p 36.00p 36.50p 70000
19/06/2020 35.50p 36.50p 35.50p 36.00p 0
18/06/2020 34.50p 35.50p 34.50p 35.50p 40000
17/06/2020 34.00p 36.00p 34.00p 34.50p 10000
16/06/2020 34.00p 34.00p 34.00p 34.00p 0
15/06/2020 34.00p 34.00p 34.00p 34.00p 0
12/06/2020 34.00p 34.00p 34.00p 34.00p 0
11/06/2020 34.00p 34.00p 34.00p 34.00p 0
10/06/2020 33.00p 36.00p 33.00p 34.00p 10570
09/06/2020 32.00p 32.00p 32.00p 32.00p 0
08/06/2020 32.00p 32.00p 30.00p 32.00p 470
05/06/2020 32.00p 32.40p 32.00p 32.00p 220
04/06/2020 32.00p 32.00p 30.00p 32.00p 110
03/06/2020 32.00p 32.00p 32.00p 32.00p 0
02/06/2020 32.00p 32.00p 32.00p 32.00p 0
01/06/2020 32.00p 32.00p 32.00p 32.00p 0
29/05/2020 32.00p 32.00p 32.00p 32.00p 20000
28/05/2020 32.00p 32.00p 32.00p 32.00p 0
27/05/2020 32.00p 32.00p 32.00p 32.00p 0
26/05/2020 32.00p 32.00p 32.00p 32.00p 0
22/05/2020 32.00p 32.00p 29.30p 32.00p 70
21/05/2020 32.00p 32.00p 32.00p 32.00p 0
20/05/2020 32.00p 32.00p 32.00p 32.00p 0
19/05/2020 32.00p 32.00p 32.00p 32.00p 0
18/05/2020 32.00p 32.00p 32.00p 32.00p 0
15/05/2020 32.00p 32.00p 29.50p 32.00p 10000
14/05/2020 32.00p 32.00p 32.00p 32.00p 0
13/05/2020 32.00p 32.00p 32.00p 32.00p 0
12/05/2020 32.00p 32.00p 32.00p 32.00p 0
11/05/2020 32.00p 32.00p 32.00p 32.00p 0
07/05/2020 32.00p 32.00p 32.00p 32.00p 0
06/05/2020 32.00p 32.00p 29.30p 32.00p 40
05/05/2020 32.00p 32.00p 32.00p 32.00p 0
04/05/2020 32.00p 32.00p 32.00p 32.00p 0
01/05/2020 32.00p 32.00p 32.00p 32.00p 0
30/04/2020 32.00p 32.00p 29.50p 32.00p 20000
29/04/2020 32.00p 34.10p 29.30p 32.00p 30230
28/04/2020 32.50p 32.50p 30.00p 32.00p 14800
27/04/2020 32.50p 32.50p 32.50p 32.50p 0
24/04/2020 32.50p 32.50p 32.50p 32.50p 0
23/04/2020 32.50p 32.50p 32.50p 32.50p 0
22/04/2020 32.50p 32.50p 32.50p 32.50p 0
21/04/2020 32.50p 32.50p 32.50p 32.50p 0
20/04/2020 32.50p 32.50p 32.50p 32.50p 0
17/04/2020 32.50p 32.50p 32.50p 32.50p 0
16/04/2020 32.50p 32.50p 32.50p 32.50p 0
15/04/2020 32.50p 32.50p 32.50p 32.50p 0
14/04/2020 32.50p 32.50p 32.50p 32.50p 0
09/04/2020 32.00p 32.00p 32.00p 32.00p 0
08/04/2020 32.00p 32.00p 32.00p 32.00p 0
07/04/2020 32.50p 32.50p 32.00p 32.00p 0
06/04/2020 32.00p 32.00p 32.00p 32.00p 0
03/04/2020 32.00p 32.00p 32.00p 32.00p 0
02/04/2020 32.00p 32.00p 31.50p 32.00p 0
01/04/2020 31.50p 31.50p 31.50p 31.50p 0
31/03/2020 31.50p 31.50p 31.50p 31.50p 0
30/03/2020 31.50p 31.50p 31.50p 31.50p 0
27/03/2020 31.50p 32.50p 31.50p 31.50p 15340
26/03/2020 31.50p 31.50p 31.50p 31.50p 0
25/03/2020 31.50p 31.50p 31.50p 31.50p 0
24/03/2020 31.50p 31.50p 31.50p 31.50p 0
23/03/2020 31.50p 31.50p 31.50p 31.50p 0
20/03/2020 31.50p 31.50p 31.50p 31.50p 0
19/03/2020 31.50p 31.50p 31.50p 31.50p 0
18/03/2020 31.00p 32.00p 31.00p 31.50p 10000
17/03/2020 33.00p 33.00p 31.00p 31.00p 10000
16/03/2020 33.50p 33.50p 33.00p 33.00p 0
13/03/2020 33.50p 33.50p 33.50p 33.50p 0
12/03/2020 33.50p 33.50p 31.16p 33.50p 6440
11/03/2020 34.00p 34.00p 34.00p 34.00p 0
10/03/2020 34.00p 34.00p 34.00p 34.00p 0
09/03/2020 34.00p 34.00p 34.00p 34.00p 0
06/03/2020 34.00p 34.00p 32.20p 34.00p 180
05/03/2020 34.00p 34.00p 34.00p 34.00p 0
04/03/2020 34.00p 34.00p 32.20p 34.00p 10
03/03/2020 34.00p 34.00p 34.00p 34.00p 0
02/03/2020 34.00p 36.00p 32.20p 34.00p 10160
28/02/2020 34.00p 34.50p 34.00p 34.00p 0
27/02/2020 35.00p 35.00p 34.50p 34.50p 12000
26/02/2020 36.90p 36.90p 36.40p 36.40p 0
25/02/2020 37.50p 37.50p 37.50p 37.50p 0

*Close Price adjusted for both dividends and splits