AssetCo (ASTO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
26/07/2018 39.50p 39.50p 39.50p 39.50p 0
25/07/2018 39.50p 39.50p 39.50p 39.50p 0
24/07/2018 39.50p 39.50p 39.50p 39.50p 0
23/07/2018 39.50p 39.50p 39.50p 39.50p 0
20/07/2018 39.50p 39.50p 39.50p 39.50p 0
19/07/2018 39.50p 39.50p 39.50p 39.50p 0
18/07/2018 39.50p 39.50p 39.50p 39.50p 0
17/07/2018 39.50p 39.50p 37.25p 39.50p 1000
16/07/2018 39.50p 39.50p 39.50p 39.50p 0
13/07/2018 39.50p 39.50p 37.25p 39.50p 90
12/07/2018 39.50p 39.50p 39.50p 39.50p 0
11/07/2018 39.50p 39.50p 39.50p 39.50p 0
10/07/2018 39.50p 39.50p 39.50p 39.50p 0
09/07/2018 39.50p 39.50p 39.50p 39.50p 0
06/07/2018 39.50p 39.50p 37.25p 39.50p 160
05/07/2018 39.50p 39.50p 37.25p 39.50p 30
04/07/2018 39.50p 39.50p 39.50p 39.50p 0
03/07/2018 39.50p 39.50p 39.50p 39.50p 0
02/07/2018 39.50p 39.50p 37.25p 39.50p 30
29/06/2018 39.50p 39.50p 39.50p 39.50p 0
28/06/2018 39.50p 39.50p 37.25p 39.50p 2200
27/06/2018 38.50p 39.75p 38.50p 39.50p 17870
26/06/2018 39.50p 39.50p 39.50p 39.50p 0
25/06/2018 39.50p 39.50p 39.50p 39.50p 0
22/06/2018 39.50p 39.50p 39.50p 39.50p 0
21/06/2018 39.50p 39.50p 39.50p 39.50p 0
20/06/2018 39.50p 39.50p 38.00p 39.50p 100
19/06/2018 39.50p 39.50p 38.00p 39.50p 450
18/06/2018 39.50p 39.50p 39.50p 39.50p 0
15/06/2018 39.50p 39.50p 38.00p 39.50p 100
14/06/2018 39.50p 39.50p 39.50p 39.50p 0
13/06/2018 39.50p 39.50p 39.50p 39.50p 35000
12/06/2018 39.50p 39.50p 39.50p 39.50p 0
11/06/2018 39.50p 39.50p 38.25p 39.50p 2430
08/06/2018 39.50p 39.50p 38.25p 39.50p 90
07/06/2018 39.50p 39.50p 39.50p 39.50p 10000
06/06/2018 39.50p 39.50p 39.50p 39.50p 3340
05/06/2018 39.50p 41.00p 38.00p 39.50p 1220
04/06/2018 39.50p 41.00p 39.50p 41.00p 14990
01/06/2018 37.50p 41.00p 37.50p 39.50p 9300
31/05/2018 38.00p 38.00p 36.50p 37.50p 2500
30/05/2018 35.00p 38.00p 35.00p 38.00p 25000
29/05/2018 35.00p 35.00p 35.00p 35.00p 0
25/05/2018 35.00p 35.00p 35.00p 35.00p 0
24/05/2018 34.50p 36.00p 34.50p 35.00p 11080
23/05/2018 34.50p 34.50p 34.43p 34.50p 10
22/05/2018 34.50p 34.50p 34.43p 34.50p 40
21/05/2018 34.50p 34.50p 34.50p 34.50p 0
18/05/2018 34.50p 34.50p 34.50p 34.50p 0
17/05/2018 34.50p 34.50p 34.50p 34.50p 0
16/05/2018 34.50p 36.00p 34.43p 34.50p 130
15/05/2018 34.50p 34.50p 34.50p 34.50p 0
14/05/2018 34.50p 34.50p 34.50p 34.50p 0
11/05/2018 34.50p 34.50p 34.50p 34.50p 0
10/05/2018 34.50p 34.50p 34.38p 34.50p 100
09/05/2018 33.00p 35.00p 33.00p 34.50p 15000
08/05/2018 33.00p 33.00p 33.00p 33.00p 0
04/05/2018 33.00p 33.00p 32.13p 33.00p 170
03/05/2018 33.00p 33.00p 33.00p 33.00p 0
02/05/2018 33.00p 35.00p 33.00p 33.00p 300
01/05/2018 33.00p 33.00p 32.13p 33.00p 6000
30/04/2018 33.00p 33.00p 32.13p 33.00p 140
27/04/2018 32.00p 34.00p 32.00p 33.00p 10000
26/04/2018 32.00p 32.00p 32.00p 32.00p 0
25/04/2018 32.00p 32.00p 32.00p 32.00p 0
24/04/2018 32.00p 32.00p 32.00p 32.00p 0
23/04/2018 32.00p 32.00p 32.00p 32.00p 0
20/04/2018 32.00p 32.00p 32.00p 32.00p 0
19/04/2018 32.00p 32.00p 32.00p 32.00p 0
18/04/2018 31.50p 32.00p 30.80p 32.00p 160
17/04/2018 31.50p 33.00p 31.50p 31.50p 4530
16/04/2018 30.00p 32.20p 29.50p 31.50p 30560
13/04/2018 28.00p 30.00p 28.00p 29.50p 20000
12/04/2018 28.00p 28.00p 28.00p 28.00p 0
11/04/2018 28.00p 28.00p 28.00p 28.00p 0
10/04/2018 28.00p 28.00p 28.00p 28.00p 0
09/04/2018 28.00p 30.00p 28.00p 28.00p 1620
06/04/2018 28.00p 28.00p 28.00p 28.00p 0
05/04/2018 28.00p 28.00p 27.00p 28.00p 220
04/04/2018 28.00p 28.00p 27.00p 28.00p 10
03/04/2018 27.50p 29.80p 27.50p 28.00p 10850
29/03/2018 27.50p 27.50p 27.50p 27.50p 100000
28/03/2018 27.50p 29.00p 27.50p 27.50p 480
27/03/2018 27.50p 27.50p 27.50p 27.50p 0
26/03/2018 27.50p 27.50p 27.50p 27.50p 0
23/03/2018 28.00p 28.00p 27.50p 27.50p 0
22/03/2018 28.00p 28.00p 28.00p 28.00p 0
21/03/2018 28.00p 28.00p 28.00p 28.00p 0
20/03/2018 28.00p 28.00p 28.00p 28.00p 0
19/03/2018 28.00p 28.00p 28.00p 28.00p 0
16/03/2018 28.00p 28.00p 26.00p 28.00p 80
15/03/2018 28.00p 28.00p 28.00p 28.00p 0
14/03/2018 28.00p 28.00p 28.00p 28.00p 0
13/03/2018 28.00p 28.00p 28.00p 28.00p 0
12/03/2018 28.00p 28.00p 28.00p 28.00p 0
09/03/2018 28.00p 28.00p 28.00p 28.00p 0
08/03/2018 28.00p 28.00p 26.04p 28.00p 200
07/03/2018 28.00p 28.00p 26.50p 28.00p 20530
06/03/2018 28.00p 28.00p 26.04p 28.00p 50
05/03/2018 28.00p 28.00p 26.00p 28.00p 44570
02/03/2018 28.00p 28.00p 28.00p 28.00p 0
01/03/2018 28.50p 28.50p 27.00p 28.00p 5330
28/02/2018 28.50p 28.50p 28.50p 28.50p 0
27/02/2018 28.50p 28.50p 28.50p 28.50p 0
26/02/2018 28.50p 28.50p 27.00p 28.50p 280
23/02/2018 28.50p 28.50p 27.50p 28.50p 460
22/02/2018 28.50p 28.50p 28.50p 28.50p 0
21/02/2018 28.50p 28.50p 28.50p 28.50p 0
20/02/2018 28.50p 28.50p 28.50p 28.50p 0
19/02/2018 28.50p 28.50p 28.50p 28.50p 0
16/02/2018 28.50p 28.50p 28.50p 28.50p 0
15/02/2018 28.50p 28.50p 27.00p 28.50p 500
14/02/2018 28.50p 28.50p 28.50p 28.50p 0
13/02/2018 29.00p 29.00p 28.50p 28.50p 0
12/02/2018 29.00p 29.00p 27.00p 29.00p 35000
09/02/2018 29.00p 29.00p 29.00p 29.00p 0
08/02/2018 29.00p 29.00p 29.00p 29.00p 0
07/02/2018 29.00p 29.00p 29.00p 29.00p 0
06/02/2018 29.00p 29.00p 29.00p 29.00p 0
05/02/2018 29.00p 29.00p 29.00p 29.00p 0
02/02/2018 29.00p 29.00p 29.00p 29.00p 0
01/02/2018 29.00p 29.00p 29.00p 29.00p 0
31/01/2018 29.00p 29.00p 29.00p 29.00p 0
30/01/2018 29.00p 29.00p 27.10p 29.00p 50
29/01/2018 29.00p 29.00p 29.00p 29.00p 0
26/01/2018 29.00p 29.00p 29.00p 29.00p 89500
25/01/2018 29.00p 29.00p 29.00p 29.00p 0
24/01/2018 29.00p 29.00p 29.00p 29.00p 0
23/01/2018 29.00p 29.00p 29.00p 29.00p 0
22/01/2018 29.00p 29.00p 29.00p 29.00p 0
19/01/2018 29.00p 29.00p 29.00p 29.00p 0
18/01/2018 29.00p 29.00p 27.10p 29.00p 80
17/01/2018 29.00p 29.00p 29.00p 29.00p 0
16/01/2018 29.00p 29.00p 27.00p 29.00p 200
15/01/2018 29.00p 29.00p 29.00p 29.00p 0
12/01/2018 29.00p 31.00p 27.10p 29.00p 22560
11/01/2018 29.00p 31.00p 27.50p 29.00p 470
10/01/2018 29.00p 29.00p 29.00p 29.00p 0
09/01/2018 29.00p 29.00p 29.00p 29.00p 0
08/01/2018 29.00p 29.00p 27.50p 29.00p 310
05/01/2018 29.00p 29.00p 27.50p 29.00p 3790
04/01/2018 29.00p 29.00p 29.00p 29.00p 0
03/01/2018 28.70p 29.10p 28.70p 29.00p 0
02/01/2018 29.00p 29.10p 28.70p 28.70p 0
29/12/2017 29.00p 29.00p 29.00p 29.00p 0
28/12/2017 29.00p 29.00p 29.00p 29.00p 0
27/12/2017 29.00p 29.00p 29.00p 29.00p 0
22/12/2017 29.00p 29.00p 27.50p 29.00p 90
21/12/2017 29.00p 29.00p 29.00p 29.00p 0
20/12/2017 29.00p 29.00p 29.00p 29.00p 0
19/12/2017 28.00p 29.50p 27.10p 29.00p 14530
18/12/2017 28.00p 28.00p 28.00p 28.00p 0
15/12/2017 28.00p 28.00p 28.00p 28.00p 0
14/12/2017 28.00p 28.00p 27.10p 28.00p 50
13/12/2017 28.00p 28.00p 28.00p 28.00p 0
12/12/2017 28.00p 28.00p 28.00p 28.00p 0
11/12/2017 27.50p 28.00p 27.50p 28.00p 50000
08/12/2017 27.50p 27.50p 27.50p 27.50p 0
07/12/2017 27.50p 27.50p 27.50p 27.50p 0
06/12/2017 27.50p 27.50p 26.00p 27.50p 50
05/12/2017 27.50p 27.50p 26.00p 27.50p 60
04/12/2017 27.50p 28.50p 27.50p 27.50p 6000
01/12/2017 27.50p 27.50p 27.50p 27.50p 0
30/11/2017 28.50p 28.50p 27.50p 27.50p 0
29/11/2017 28.50p 28.50p 27.20p 28.50p 360
28/11/2017 28.50p 28.50p 28.50p 28.50p 0
27/11/2017 28.50p 28.50p 27.00p 28.50p 50
24/11/2017 28.50p 28.50p 28.50p 28.50p 0
23/11/2017 28.50p 28.50p 28.50p 28.50p 0
22/11/2017 28.50p 28.50p 28.50p 28.50p 0
21/11/2017 28.50p 28.50p 28.50p 28.50p 0
20/11/2017 28.50p 28.50p 28.50p 28.50p 0
17/11/2017 28.50p 28.50p 28.50p 28.50p 0
16/11/2017 28.50p 28.50p 27.00p 28.50p 50
15/11/2017 28.50p 28.50p 28.50p 28.50p 0
14/11/2017 28.50p 28.50p 28.50p 28.50p 0
13/11/2017 28.50p 28.50p 28.50p 28.50p 0
10/11/2017 28.50p 28.50p 27.00p 28.50p 60
09/11/2017 28.50p 28.50p 28.50p 28.50p 0
08/11/2017 29.00p 29.00p 28.50p 28.50p 0
07/11/2017 29.00p 29.00p 29.00p 29.00p 0
06/11/2017 29.25p 29.25p 28.50p 29.00p 27620
03/11/2017 29.25p 29.25p 29.25p 29.25p 0
02/11/2017 29.25p 29.25p 29.25p 29.25p 0
01/11/2017 29.25p 29.25p 29.25p 29.25p 0
31/10/2017 29.25p 29.25p 29.25p 29.25p 0
30/10/2017 29.25p 29.25p 29.25p 29.25p 0
27/10/2017 30.00p 30.00p 27.90p 29.25p 17400
26/10/2017 30.00p 30.00p 30.00p 30.00p 0
25/10/2017 30.00p 30.00p 30.00p 30.00p 0
24/10/2017 30.00p 30.00p 30.00p 30.00p 10000
23/10/2017 30.00p 30.00p 30.00p 30.00p 0
20/10/2017 30.00p 30.00p 30.00p 30.00p 0
19/10/2017 30.00p 30.00p 29.00p 30.00p 1000
18/10/2017 30.00p 30.00p 30.00p 30.00p 0
17/10/2017 30.00p 31.00p 30.00p 30.00p 22000
16/10/2017 30.00p 30.00p 30.00p 30.00p 0
13/10/2017 30.00p 30.00p 30.00p 30.00p 0
12/10/2017 30.00p 30.00p 30.00p 30.00p 3500
11/10/2017 30.00p 30.00p 30.00p 30.00p 10000

*Close Price adjusted for both dividends and splits