AssetCo (ASTO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
18/10/2013 32.25p 32.25p 31.20p 31.75p 100
17/10/2013 32.25p 32.50p 30.17p 32.25p 0
16/10/2013 32.50p 32.50p 30.17p 32.25p 12200
15/10/2013 33.00p 33.00p 31.50p 32.50p 130
14/10/2013 33.00p 33.00p 32.00p 33.00p 280
11/10/2013 33.00p 33.00p 32.00p 33.00p 420
10/10/2013 33.50p 33.50p 31.80p 33.00p 12500
09/10/2013 33.50p 33.50p 33.50p 33.50p 0
08/10/2013 33.50p 33.50p 33.50p 33.50p 0
07/10/2013 33.50p 33.50p 33.50p 33.50p 0
04/10/2013 33.50p 33.50p 33.50p 33.50p 0
03/10/2013 33.50p 33.50p 33.50p 33.50p 0
02/10/2013 33.50p 33.50p 33.50p 33.50p 10000
01/10/2013 33.75p 34.25p 32.50p 33.50p 0
30/09/2013 34.25p 34.25p 32.50p 33.75p 10120
27/09/2013 34.25p 34.25p 33.00p 34.25p 0
26/09/2013 34.25p 34.25p 33.00p 34.25p 0
25/09/2013 34.25p 34.25p 33.00p 34.25p 0
24/09/2013 34.25p 34.25p 33.00p 34.25p 140
23/09/2013 34.25p 34.25p 33.00p 34.25p 0
20/09/2013 34.25p 34.25p 33.00p 34.25p 80
19/09/2013 34.25p 34.25p 33.00p 34.25p 0
18/09/2013 34.25p 34.25p 33.00p 34.25p 0
17/09/2013 34.25p 34.25p 33.00p 34.25p 100
16/09/2013 34.25p 34.25p 33.00p 34.25p 5830
13/09/2013 34.25p 34.25p 33.00p 34.25p 240
12/09/2013 34.25p 34.25p 33.00p 34.25p 0
11/09/2013 34.25p 34.25p 33.00p 34.25p 0
10/09/2013 34.25p 34.25p 33.00p 34.25p 0
09/09/2013 34.25p 34.25p 33.00p 34.25p 0
06/09/2013 34.25p 34.25p 33.00p 34.25p 0
05/09/2013 34.25p 34.25p 33.00p 34.25p 0
04/09/2013 34.25p 34.25p 33.00p 34.25p 0
03/09/2013 34.25p 34.25p 33.00p 34.25p 270
02/09/2013 34.25p 34.25p 33.00p 34.25p 50
30/08/2013 34.25p 34.25p 33.00p 34.25p 90
29/08/2013 34.25p 34.25p 33.00p 34.25p 40
28/08/2013 34.25p 34.25p 33.00p 34.25p 0
27/08/2013 34.25p 34.25p 33.00p 34.25p 0
23/08/2013 34.25p 34.25p 33.00p 34.25p 0
22/08/2013 34.25p 34.25p 33.00p 34.25p 0
21/08/2013 34.25p 34.25p 33.00p 34.25p 70
20/08/2013 34.25p 34.25p 33.00p 34.25p 2260
19/08/2013 34.25p 34.25p 33.00p 34.25p 0
16/08/2013 34.25p 34.25p 33.00p 34.25p 350
15/08/2013 34.25p 34.25p 33.00p 34.25p 0
14/08/2013 34.25p 34.25p 33.00p 34.25p 0
13/08/2013 34.25p 34.25p 33.00p 34.25p 0
12/08/2013 34.25p 34.25p 33.00p 34.25p 0
09/08/2013 34.25p 34.25p 33.00p 34.25p 910
08/08/2013 34.25p 34.25p 33.00p 34.25p 0
07/08/2013 34.25p 34.25p 33.00p 34.25p 30
06/08/2013 34.25p 34.25p 33.50p 34.25p 50
05/08/2013 34.25p 34.25p 33.00p 34.25p 0
02/08/2013 34.25p 34.25p 33.00p 34.25p 0
01/08/2013 34.25p 34.25p 33.00p 34.25p 0
31/07/2013 34.25p 34.25p 33.00p 34.25p 200
30/07/2013 34.25p 35.00p 34.25p 34.25p 140
29/07/2013 34.25p 34.25p 33.00p 34.25p 2400
26/07/2013 34.25p 34.25p 33.00p 34.25p 0
25/07/2013 34.25p 34.25p 33.00p 34.25p 70
24/07/2013 34.25p 34.25p 33.00p 34.25p 100
23/07/2013 34.25p 34.25p 33.00p 34.25p 0
22/07/2013 34.25p 34.25p 33.00p 34.25p 60
19/07/2013 34.25p 34.25p 33.00p 34.25p 0
18/07/2013 34.25p 34.25p 33.00p 34.25p 0
17/07/2013 34.25p 34.25p 33.00p 34.25p 0
16/07/2013 34.25p 34.25p 33.00p 34.25p 0
15/07/2013 34.25p 34.25p 33.00p 34.25p 0
12/07/2013 34.25p 34.25p 33.00p 34.25p 0
11/07/2013 34.25p 34.25p 33.00p 34.25p 0
10/07/2013 34.25p 34.25p 33.00p 34.25p 760
09/07/2013 34.00p 34.25p 33.00p 34.25p 4040
08/07/2013 34.00p 34.00p 33.00p 34.00p 420
05/07/2013 34.00p 34.00p 33.00p 34.00p 0
04/07/2013 34.00p 34.00p 33.00p 34.00p 10
03/07/2013 34.00p 34.00p 33.00p 34.00p 0
02/07/2013 34.00p 34.00p 33.00p 34.00p 0
01/07/2013 34.00p 34.00p 33.00p 34.00p 1440
28/06/2013 34.00p 34.00p 33.20p 34.00p 3350
27/06/2013 34.25p 34.25p 33.00p 34.00p 30
26/06/2013 35.25p 36.00p 34.50p 35.25p 16870
25/06/2013 35.25p 35.25p 34.80p 35.25p 0
24/06/2013 35.25p 35.25p 34.80p 35.25p 0
21/06/2013 35.25p 35.25p 34.80p 35.25p 0
20/06/2013 35.25p 35.25p 34.80p 35.25p 0
19/06/2013 35.25p 35.25p 34.80p 35.25p 40
18/06/2013 35.25p 35.25p 34.80p 35.25p 0
17/06/2013 35.25p 35.25p 34.80p 35.25p 0
14/06/2013 35.25p 35.25p 34.80p 35.25p 50
13/06/2013 35.25p 35.25p 34.80p 35.25p 70
12/06/2013 35.25p 35.25p 34.80p 35.25p 30
11/06/2013 35.25p 35.25p 34.80p 35.25p 0
10/06/2013 35.25p 35.25p 34.80p 35.25p 0
07/06/2013 35.25p 35.25p 34.80p 35.25p 40
06/06/2013 35.25p 35.25p 34.80p 35.25p 0
05/06/2013 35.25p 35.25p 34.80p 35.25p 0
04/06/2013 35.25p 35.25p 34.80p 35.25p 3150
03/06/2013 35.25p 35.25p 34.85p 35.25p 0
31/05/2013 35.25p 35.25p 34.85p 35.25p 2500
30/05/2013 35.25p 36.00p 35.25p 35.25p 1930
29/05/2013 35.25p 35.25p 34.85p 35.25p 30
28/05/2013 35.25p 35.25p 34.85p 35.25p 460
24/05/2013 35.25p 36.00p 35.25p 35.25p 0
23/05/2013 35.50p 36.00p 35.25p 35.25p 9860
22/05/2013 35.75p 35.75p 35.50p 35.50p 20
21/05/2013 35.75p 35.75p 35.60p 35.75p 70
20/05/2013 35.75p 35.75p 35.50p 35.75p 0
17/05/2013 35.75p 35.75p 35.50p 35.75p 30
16/05/2013 35.75p 35.75p 35.60p 35.75p 130
15/05/2013 35.75p 35.75p 35.50p 35.75p 0
14/05/2013 35.75p 35.75p 35.50p 35.75p 220
13/05/2013 35.75p 35.75p 35.50p 35.75p 350
10/05/2013 35.75p 35.75p 35.00p 35.75p 0
09/05/2013 35.75p 35.75p 35.00p 35.75p 1280
08/05/2013 35.75p 36.50p 35.50p 35.75p 0
07/05/2013 35.75p 36.50p 35.50p 35.75p 180
03/05/2013 35.75p 35.75p 35.50p 35.75p 30
02/05/2013 35.75p 36.50p 35.50p 36.50p 10130
01/05/2013 35.75p 35.75p 35.35p 35.75p 0
30/04/2013 35.75p 35.75p 35.35p 35.75p 0
29/04/2013 35.75p 35.75p 35.35p 35.75p 0
26/04/2013 35.75p 35.75p 35.35p 35.75p 30
25/04/2013 35.75p 35.75p 35.30p 35.75p 0
24/04/2013 35.75p 35.75p 35.30p 35.75p 1490
23/04/2013 35.75p 36.48p 35.50p 35.75p 0
22/04/2013 35.50p 36.48p 35.50p 35.75p 4000
19/04/2013 35.50p 35.50p 34.90p 35.50p 0
18/04/2013 35.50p 35.50p 34.90p 35.50p 0
17/04/2013 35.50p 35.50p 34.90p 35.50p 0
16/04/2013 35.50p 35.50p 34.90p 35.50p 3050
15/04/2013 35.50p 35.50p 34.90p 35.50p 0
12/04/2013 35.50p 35.50p 34.90p 35.50p 0
11/04/2013 35.50p 35.50p 34.90p 35.50p 530
10/04/2013 35.50p 35.50p 34.90p 35.50p 290
09/04/2013 35.50p 35.50p 34.90p 35.50p 0
08/04/2013 35.50p 35.50p 34.90p 35.50p 250
05/04/2013 35.50p 35.50p 34.52p 35.50p 1000
04/04/2013 35.50p 35.50p 34.70p 35.50p 3340
03/04/2013 35.50p 35.50p 34.90p 35.50p 70
02/04/2013 35.50p 35.50p 34.82p 35.50p 10060
28/03/2013 35.50p 35.50p 34.90p 35.50p 910
27/03/2013 35.50p 35.50p 34.90p 35.50p 240
26/03/2013 35.50p 35.50p 34.90p 35.50p 4680
25/03/2013 35.50p 35.50p 34.90p 35.50p 0
22/03/2013 35.50p 35.50p 34.90p 35.50p 60
21/03/2013 35.50p 35.50p 34.82p 35.50p 0
20/03/2013 35.50p 35.50p 34.82p 35.50p 1470
19/03/2013 35.50p 35.50p 34.82p 35.50p 6330
18/03/2013 35.50p 36.50p 34.82p 35.50p 6740
15/03/2013 35.50p 35.50p 35.00p 35.50p 520
14/03/2013 35.00p 35.50p 35.00p 35.50p 25290
13/03/2013 35.25p 35.25p 34.86p 35.15p 1940
12/03/2013 33.75p 35.50p 33.75p 35.25p 65040
11/03/2013 34.00p 34.75p 34.00p 34.75p 2850
08/03/2013 34.20p 34.75p 34.00p 34.75p 630
07/03/2013 34.00p 34.75p 34.00p 34.75p 100
06/03/2013 34.00p 34.75p 34.00p 34.75p 620
05/03/2013 34.00p 34.75p 34.00p 34.75p 700
04/03/2013 34.00p 34.75p 34.00p 34.75p 2530
01/03/2013 34.00p 34.75p 34.00p 34.75p 280
28/02/2013 34.00p 34.75p 34.00p 34.75p 140
27/02/2013 33.20p 34.75p 33.20p 34.75p 18000
26/02/2013 33.00p 35.00p 33.00p 34.35p 43130
25/02/2013 32.17p 33.75p 32.17p 33.75p 960
22/02/2013 32.17p 33.75p 32.17p 33.75p 0
21/02/2013 32.17p 33.75p 32.17p 33.75p 480
20/02/2013 32.65p 34.00p 32.17p 33.75p 480
19/02/2013 32.70p 34.00p 32.50p 34.00p 1320
18/02/2013 32.65p 34.00p 32.65p 34.00p 910
15/02/2013 32.65p 34.00p 32.65p 34.00p 1500
14/02/2013 32.65p 34.00p 32.65p 34.00p 300
13/02/2013 32.65p 34.00p 32.65p 34.00p 190
12/02/2013 32.70p 34.00p 32.65p 34.00p 1600
11/02/2013 32.65p 34.00p 32.65p 34.00p 730
08/02/2013 32.65p 34.00p 32.65p 34.00p 660
07/02/2013 32.65p 34.00p 32.65p 34.00p 30
06/02/2013 32.65p 34.00p 32.65p 34.00p 0
05/02/2013 32.65p 34.00p 32.65p 34.00p 200
04/02/2013 32.50p 34.00p 32.50p 34.00p 8030
01/02/2013 32.50p 34.50p 32.50p 34.00p 3320
31/01/2013 33.00p 34.50p 33.00p 34.50p 60
30/01/2013 33.00p 34.50p 33.00p 34.50p 0
29/01/2013 33.00p 34.50p 33.00p 34.50p 1040
28/01/2013 33.00p 35.00p 33.00p 34.50p 1080
25/01/2013 33.00p 34.50p 33.00p 34.50p 80
24/01/2013 33.00p 34.50p 33.00p 34.50p 2760
23/01/2013 33.00p 34.50p 33.00p 34.50p 0
22/01/2013 33.00p 34.50p 33.00p 34.50p 2630
21/01/2013 33.50p 34.50p 33.00p 34.50p 10310
18/01/2013 33.50p 34.75p 33.50p 34.75p 300
17/01/2013 33.50p 34.75p 33.50p 34.75p 4370
16/01/2013 33.50p 35.37p 33.00p 34.50p 12890
15/01/2013 33.50p 34.75p 33.50p 34.75p 1840
14/01/2013 34.00p 34.50p 33.10p 34.50p 60610
11/01/2013 34.00p 35.00p 34.00p 35.00p 880
10/01/2013 34.00p 35.00p 34.00p 35.00p 120
09/01/2013 34.00p 35.00p 34.00p 35.00p 240
08/01/2013 35.50p 35.50p 34.00p 35.00p 2330
07/01/2013 34.00p 34.50p 34.00p 34.50p 590

*Close Price adjusted for both dividends and splits