AssetCo (ASTO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/03/2016 32.25p 32.25p 32.25p 32.25p 0
02/03/2016 32.25p 32.25p 32.25p 32.25p 0
01/03/2016 32.25p 32.25p 32.25p 32.25p 0
29/02/2016 32.25p 32.25p 32.25p 32.25p 0
26/02/2016 32.25p 32.25p 32.25p 32.25p 0
25/02/2016 32.25p 32.25p 32.25p 32.25p 0
24/02/2016 32.25p 32.25p 32.25p 32.25p 0
23/02/2016 32.25p 32.25p 30.54p 32.25p 70
22/02/2016 32.25p 32.25p 32.25p 32.25p 0
19/02/2016 32.25p 32.25p 32.25p 32.25p 0
18/02/2016 32.25p 32.25p 32.25p 32.25p 0
17/02/2016 32.25p 32.25p 32.25p 32.25p 0
16/02/2016 32.25p 32.25p 32.25p 32.25p 0
15/02/2016 32.25p 32.25p 32.25p 32.25p 0
12/02/2016 32.25p 32.25p 32.25p 32.25p 0
11/02/2016 32.25p 32.25p 32.25p 32.25p 0
10/02/2016 32.25p 32.25p 30.54p 32.25p 3720
09/02/2016 32.25p 32.25p 30.54p 32.25p 440
08/02/2016 32.25p 32.25p 30.54p 32.25p 170
05/02/2016 32.25p 32.25p 30.54p 32.25p 260
04/02/2016 32.25p 32.25p 32.25p 32.25p 0
03/02/2016 32.25p 32.25p 32.25p 32.25p 0
02/02/2016 32.25p 32.25p 32.25p 32.25p 0
01/02/2016 32.25p 32.25p 32.25p 32.25p 0
29/01/2016 32.25p 32.25p 32.25p 32.25p 0
28/01/2016 32.25p 32.25p 32.25p 32.25p 0
27/01/2016 32.25p 32.25p 32.25p 32.25p 0
26/01/2016 32.25p 32.25p 32.25p 32.25p 0
25/01/2016 32.25p 32.25p 32.25p 32.25p 0
22/01/2016 32.25p 32.25p 32.25p 32.25p 0
21/01/2016 32.25p 32.25p 32.25p 32.25p 0
20/01/2016 32.25p 32.25p 30.50p 32.25p 30
19/01/2016 32.25p 32.25p 32.25p 32.25p 0
18/01/2016 32.25p 32.25p 32.25p 32.25p 0
15/01/2016 32.25p 32.25p 30.54p 32.25p 80
14/01/2016 32.25p 32.25p 32.25p 32.25p 0
13/01/2016 32.25p 32.25p 30.54p 32.25p 740
12/01/2016 32.25p 32.25p 30.50p 32.25p 270
11/01/2016 32.25p 32.25p 30.54p 32.25p 270
08/01/2016 32.25p 32.25p 30.54p 32.25p 390
07/01/2016 32.25p 32.25p 32.25p 32.25p 0
06/01/2016 32.25p 32.25p 32.25p 32.25p 0
05/01/2016 32.25p 32.25p 32.25p 32.25p 0
04/01/2016 32.25p 32.25p 30.54p 32.25p 200
31/12/2015 32.25p 32.25p 32.25p 32.25p 0
30/12/2015 32.25p 32.25p 32.25p 32.25p 0
29/12/2015 32.25p 32.25p 32.25p 32.25p 0
24/12/2015 32.25p 32.25p 32.25p 32.25p 0
23/12/2015 32.00p 32.25p 32.00p 32.25p 0
22/12/2015 31.75p 33.50p 31.75p 32.00p 89360
21/12/2015 31.75p 31.75p 31.75p 31.75p 0
18/12/2015 31.75p 31.75p 31.75p 31.75p 0
17/12/2015 31.75p 31.75p 30.50p 31.75p 2120
16/12/2015 31.75p 31.75p 31.75p 31.75p 0
15/12/2015 31.75p 31.75p 31.75p 31.75p 0
14/12/2015 31.75p 31.75p 31.75p 31.75p 0
11/12/2015 31.75p 31.75p 31.75p 31.75p 0
10/12/2015 31.75p 31.75p 30.00p 31.75p 4950
09/12/2015 31.75p 31.75p 31.75p 31.75p 0
08/12/2015 31.75p 31.75p 31.75p 31.75p 0
07/12/2015 31.75p 31.75p 31.75p 31.75p 0
04/12/2015 31.75p 31.75p 31.75p 31.75p 0
03/12/2015 31.75p 31.75p 31.75p 31.75p 0
02/12/2015 31.75p 31.75p 31.75p 31.75p 0
01/12/2015 31.75p 31.75p 31.75p 31.75p 0
30/11/2015 31.75p 31.75p 31.75p 31.75p 0
27/11/2015 31.75p 31.75p 30.00p 31.75p 30
26/11/2015 31.75p 31.75p 30.00p 31.75p 200
25/11/2015 31.75p 31.75p 30.00p 31.75p 600
24/11/2015 31.75p 31.75p 31.75p 31.75p 0
23/11/2015 31.75p 31.75p 31.75p 31.75p 0
20/11/2015 31.75p 31.75p 31.75p 31.75p 0
19/11/2015 31.75p 31.75p 30.00p 31.75p 10
18/11/2015 31.75p 31.75p 31.75p 31.75p 0
17/11/2015 31.75p 31.75p 31.75p 31.75p 0
16/11/2015 31.75p 31.75p 31.75p 31.75p 0
13/11/2015 31.75p 31.75p 31.75p 31.75p 0
12/11/2015 31.75p 31.75p 31.75p 31.75p 0
11/11/2015 31.75p 31.75p 31.75p 31.75p 0
10/11/2015 31.75p 31.75p 31.75p 31.75p 0
09/11/2015 31.75p 31.75p 31.75p 31.75p 0
06/11/2015 31.75p 33.50p 31.75p 31.75p 2000
05/11/2015 31.75p 31.75p 31.75p 31.75p 0
04/11/2015 31.75p 31.75p 30.50p 31.75p 50
03/11/2015 31.75p 33.50p 31.75p 31.75p 2000
02/11/2015 31.75p 31.75p 31.75p 31.75p 0
30/10/2015 31.75p 31.75p 31.75p 31.75p 0
29/10/2015 31.75p 31.75p 31.75p 31.75p 0
28/10/2015 31.75p 31.75p 31.75p 31.75p 0
27/10/2015 31.75p 31.75p 31.75p 31.75p 0
26/10/2015 31.75p 31.75p 31.75p 31.75p 0
23/10/2015 31.75p 31.75p 31.75p 31.75p 0
22/10/2015 31.75p 31.75p 31.75p 31.75p 0
21/10/2015 31.75p 31.75p 31.75p 31.75p 0
20/10/2015 31.75p 31.75p 31.75p 31.75p 0
19/10/2015 31.75p 31.75p 31.75p 31.75p 0
16/10/2015 31.75p 31.75p 31.75p 31.75p 0
15/10/2015 31.75p 31.75p 30.00p 31.75p 250
14/10/2015 31.75p 31.75p 31.75p 31.75p 0
13/10/2015 31.75p 31.75p 31.75p 31.75p 0
12/10/2015 31.75p 31.75p 31.75p 31.75p 0
09/10/2015 31.75p 31.75p 30.00p 31.75p 130
08/10/2015 31.75p 31.75p 30.00p 31.75p 60
07/10/2015 31.75p 31.75p 31.75p 31.75p 0
06/10/2015 31.75p 31.75p 31.75p 31.75p 0
05/10/2015 31.75p 31.75p 31.75p 31.75p 0
02/10/2015 31.75p 31.75p 31.75p 31.75p 0
01/10/2015 31.75p 31.75p 31.75p 31.75p 0
30/09/2015 31.75p 31.75p 31.75p 31.75p 0
29/09/2015 31.75p 31.75p 31.75p 31.75p 0
28/09/2015 31.75p 31.75p 31.75p 31.75p 0
25/09/2015 31.75p 31.75p 31.75p 31.75p 0
24/09/2015 31.75p 31.75p 31.75p 31.75p 0
23/09/2015 31.75p 31.75p 30.00p 31.75p 40
22/09/2015 31.75p 31.75p 31.75p 31.75p 0
21/09/2015 31.75p 31.75p 31.75p 31.75p 0
18/09/2015 31.75p 31.75p 30.00p 31.75p 5000
17/09/2015 31.75p 31.75p 31.75p 31.75p 0
16/09/2015 31.75p 31.75p 31.75p 31.75p 0
15/09/2015 32.00p 32.00p 30.53p 31.75p 5000
14/09/2015 32.00p 32.00p 32.00p 32.00p 0
11/09/2015 32.00p 32.00p 30.53p 32.00p 5510
10/09/2015 32.00p 32.00p 30.53p 32.00p 60
09/09/2015 32.00p 32.00p 32.00p 32.00p 0
08/09/2015 32.00p 32.00p 30.53p 32.00p 5000
07/09/2015 32.00p 32.00p 30.53p 32.00p 160
04/09/2015 32.00p 32.00p 30.53p 32.00p 5000
03/09/2015 32.00p 32.00p 32.00p 32.00p 0
02/09/2015 32.00p 32.00p 32.00p 32.00p 0
01/09/2015 32.00p 32.00p 31.10p 32.00p 5000
28/08/2015 32.00p 32.00p 31.10p 32.00p 40
27/08/2015 32.00p 32.00p 31.10p 32.00p 3640
26/08/2015 31.90p 32.00p 31.90p 32.00p 0
25/08/2015 31.90p 31.90p 31.90p 31.90p 0
24/08/2015 32.15p 32.15p 30.50p 31.90p 10000
21/08/2015 32.15p 33.00p 32.15p 32.15p 60000
20/08/2015 32.50p 32.50p 32.15p 32.15p 0
19/08/2015 32.15p 32.15p 32.15p 32.15p 0
18/08/2015 32.15p 32.15p 31.46p 32.15p 90
17/08/2015 32.15p 32.15p 32.15p 32.15p 0
14/08/2015 32.15p 32.15p 32.15p 32.15p 0
13/08/2015 32.15p 32.15p 32.15p 32.15p 0
12/08/2015 32.15p 32.15p 32.15p 32.15p 0
11/08/2015 32.15p 32.15p 32.03p 32.15p 80
10/08/2015 31.50p 32.97p 31.50p 32.15p 2980
07/08/2015 31.50p 31.50p 31.50p 31.50p 0
06/08/2015 31.50p 31.50p 31.50p 31.50p 0
05/08/2015 31.50p 31.50p 31.50p 31.50p 0
04/08/2015 31.50p 31.50p 30.95p 31.50p 170
03/08/2015 31.50p 31.50p 31.50p 31.50p 0
31/07/2015 31.50p 31.50p 31.50p 31.50p 0
30/07/2015 31.50p 31.50p 31.50p 31.50p 0
29/07/2015 31.50p 31.50p 31.50p 31.50p 0
28/07/2015 31.50p 31.50p 30.90p 31.50p 130
27/07/2015 31.50p 31.50p 31.50p 31.50p 0
24/07/2015 31.50p 32.00p 31.50p 31.50p 20000
23/07/2015 31.50p 31.50p 31.50p 31.50p 0
22/07/2015 31.50p 31.50p 31.50p 31.50p 0
21/07/2015 31.50p 31.50p 31.50p 31.50p 0
20/07/2015 31.50p 31.50p 31.50p 31.50p 0
17/07/2015 31.50p 31.50p 31.50p 31.50p 0
16/07/2015 31.50p 31.50p 31.50p 31.50p 0
15/07/2015 31.50p 32.97p 31.20p 31.50p 25900
14/07/2015 31.25p 32.50p 31.25p 31.50p 22910
13/07/2015 31.25p 31.25p 31.25p 31.25p 0
10/07/2015 31.25p 31.25p 31.25p 31.25p 0
09/07/2015 31.25p 31.25p 31.25p 31.25p 0
08/07/2015 31.25p 31.25p 31.25p 31.25p 0
07/07/2015 31.25p 31.25p 31.25p 31.25p 0
06/07/2015 31.25p 31.25p 30.89p 31.25p 110
03/07/2015 31.25p 31.25p 31.25p 31.25p 0
02/07/2015 31.25p 31.25p 31.25p 31.25p 0
01/07/2015 31.25p 31.25p 31.25p 31.25p 0
30/06/2015 31.25p 31.25p 31.25p 31.25p 0
29/06/2015 31.25p 31.25p 31.25p 31.25p 0
26/06/2015 31.25p 31.25p 30.88p 31.25p 150
25/06/2015 31.25p 31.25p 31.25p 31.25p 0
24/06/2015 31.25p 31.25p 31.25p 31.25p 0
23/06/2015 31.25p 31.25p 30.88p 31.25p 160
22/06/2015 30.90p 30.90p 30.90p 30.90p 0
19/06/2015 29.00p 31.00p 29.00p 30.90p 40000
18/06/2015 29.00p 29.00p 28.10p 29.00p 2100
17/06/2015 29.00p 29.00p 29.00p 29.00p 0
16/06/2015 29.00p 29.00p 29.00p 29.00p 0
15/06/2015 29.00p 29.00p 28.10p 29.00p 30
12/06/2015 29.00p 29.00p 29.00p 29.00p 0
11/06/2015 29.00p 29.00p 29.00p 29.00p 0
10/06/2015 29.00p 29.00p 28.11p 29.00p 420
09/06/2015 29.00p 29.00p 29.00p 29.00p 0
08/06/2015 29.00p 29.00p 29.00p 29.00p 0
05/06/2015 29.00p 29.00p 29.00p 29.00p 0
04/06/2015 29.00p 29.00p 29.00p 29.00p 0
03/06/2015 29.00p 29.00p 28.10p 29.00p 1250
02/06/2015 29.00p 29.00p 28.10p 29.00p 440
01/06/2015 29.00p 29.00p 28.10p 29.00p 50
29/05/2015 29.00p 29.00p 28.10p 29.00p 2130
28/05/2015 29.00p 29.00p 29.00p 29.00p 0
27/05/2015 29.00p 29.00p 28.10p 29.00p 140
26/05/2015 29.00p 29.00p 28.10p 29.00p 1980
22/05/2015 29.00p 29.00p 29.00p 29.00p 0

*Close Price adjusted for both dividends and splits