AssetCo (ASTO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
01/02/2024 42.00p 42.98p 41.00p 41.50p 5131016
31/01/2024 43.50p 43.50p 41.25p 42.00p 92598
30/01/2024 43.50p 45.00p 42.10p 43.50p 60309
29/01/2024 43.50p 45.00p 42.00p 43.50p 148709
26/01/2024 43.50p 43.99p 42.10p 43.20p 609285
25/01/2024 43.50p 45.00p 42.25p 43.50p 10488
24/01/2024 43.50p 45.00p 42.00p 43.50p 47476
23/01/2024 43.50p 43.99p 42.03p 43.50p 134536
22/01/2024 43.50p 43.99p 42.03p 43.50p 809366
19/01/2024 43.50p 45.00p 42.32p 43.50p 299133
18/01/2024 43.50p 45.00p 42.32p 45.00p 54751
17/01/2024 43.50p 43.50p 42.00p 43.50p 59401
16/01/2024 43.50p 45.00p 42.03p 43.50p 8792
15/01/2024 43.50p 44.00p 42.03p 43.50p 28379
12/01/2024 43.50p 44.70p 42.00p 43.50p 71367
11/01/2024 43.50p 45.00p 42.58p 43.50p 197501
10/01/2024 44.50p 45.00p 41.90p 43.50p 492500
09/01/2024 45.50p 46.00p 43.55p 44.50p 159878
08/01/2024 46.50p 46.50p 45.05p 45.50p 204452
05/01/2024 46.50p 47.00p 45.30p 46.50p 155243
04/01/2024 46.50p 46.50p 45.00p 46.50p 111752
03/01/2024 47.00p 49.00p 45.00p 46.50p 134875
02/01/2024 47.00p 47.70p 46.00p 47.00p 138264
29/12/2023 47.00p 48.00p 46.30p 47.00p 97993
28/12/2023 47.00p 48.00p 46.25p 47.00p 49987
27/12/2023 47.50p 47.99p 47.00p 47.00p 83422
22/12/2023 48.00p 48.98p 47.00p 47.50p 90037
21/12/2023 48.00p 49.00p 47.00p 48.50p 70228
20/12/2023 48.00p 48.98p 47.00p 48.00p 509659
19/12/2023 48.00p 48.98p 47.00p 48.50p 274465
18/12/2023 48.00p 48.50p 47.00p 48.00p 177560
15/12/2023 48.00p 48.50p 46.20p 48.50p 348392
14/12/2023 48.00p 48.00p 47.00p 48.00p 213904
13/12/2023 48.00p 48.45p 47.05p 48.00p 73299
12/12/2023 48.00p 48.45p 47.30p 48.00p 77098
11/12/2023 48.50p 48.50p 47.58p 48.00p 66462
08/12/2023 48.50p 48.50p 47.03p 48.50p 108589
07/12/2023 48.50p 50.00p 48.05p 48.50p 8886
06/12/2023 48.50p 48.50p 47.50p 48.50p 127444
05/12/2023 48.00p 50.00p 47.25p 48.50p 157980
04/12/2023 46.50p 48.00p 46.50p 48.00p 83425
01/12/2023 46.50p 47.74p 45.20p 47.00p 284635
30/11/2023 42.50p 47.50p 41.10p 46.50p 1213360
29/11/2023 42.50p 43.00p 41.08p 42.50p 8839
28/11/2023 42.50p 42.50p 42.05p 42.50p 1636
27/11/2023 42.50p 42.50p 41.00p 42.50p 66536
24/11/2023 42.50p 44.90p 41.08p 42.50p 10812
23/11/2023 42.50p 44.00p 41.10p 42.50p 24569
22/11/2023 43.50p 46.00p 42.00p 42.50p 36086
21/11/2023 43.50p 43.50p 42.00p 43.50p 32309
20/11/2023 42.00p 43.50p 41.87p 43.50p 118625
17/11/2023 39.50p 42.00p 39.50p 42.00p 2942132
16/11/2023 39.50p 40.00p 39.50p 40.00p 71994
15/11/2023 39.50p 40.00p 39.30p 39.50p 357377
14/11/2023 39.00p 40.00p 39.00p 40.00p 137659
13/11/2023 39.00p 39.40p 38.98p 39.00p 17847
10/11/2023 39.00p 40.00p 39.00p 39.00p 5751
09/11/2023 39.50p 40.00p 39.00p 39.50p 175660
08/11/2023 39.50p 39.50p 39.00p 39.50p 68413
07/11/2023 39.50p 39.50p 39.00p 39.00p 80716
06/11/2023 39.50p 39.77p 39.00p 39.50p 1111864
03/11/2023 40.00p 40.00p 39.00p 39.50p 161081
02/11/2023 39.50p 40.00p 39.00p 40.00p 29041
01/11/2023 41.50p 42.00p 39.00p 40.00p 849251
31/10/2023 42.50p 42.50p 40.38p 41.50p 72469
30/10/2023 42.50p 42.50p 41.07p 42.50p 52410
27/10/2023 42.50p 42.50p 41.00p 42.50p 22970
26/10/2023 42.50p 42.50p 41.26p 42.50p 20031
25/10/2023 42.00p 44.10p 41.03p 44.10p 35459
24/10/2023 42.00p 42.25p 41.02p 42.00p 46738
23/10/2023 41.50p 43.00p 40.30p 42.00p 195030
20/10/2023 41.00p 42.70p 40.00p 41.50p 1859441
19/10/2023 40.00p 42.00p 40.00p 40.00p 138226
18/10/2023 40.00p 40.98p 39.00p 40.00p 44338
17/10/2023 39.00p 40.00p 38.86p 40.00p 221221
16/10/2023 37.50p 40.00p 36.00p 39.00p 208504
13/10/2023 37.50p 37.74p 37.44p 37.50p 35005
12/10/2023 36.50p 37.50p 36.00p 37.50p 11
11/10/2023 37.50p 39.00p 35.00p 36.50p 183170
10/10/2023 37.50p 37.55p 36.54p 37.50p 24025
09/10/2023 37.50p 37.70p 37.50p 37.50p 1566
06/10/2023 37.50p 38.00p 36.52p 37.50p 54233
05/10/2023 37.50p 39.00p 36.52p 37.50p 15862
04/10/2023 37.50p 39.00p 36.50p 37.50p 19896
03/10/2023 37.50p 39.00p 36.75p 37.50p 193279
02/10/2023 38.00p 39.00p 36.00p 37.50p 109961
29/09/2023 39.00p 39.00p 37.02p 38.00p 98437
28/09/2023 40.00p 40.00p 38.10p 39.00p 51423
27/09/2023 40.00p 41.00p 39.00p 40.00p 246036
26/09/2023 40.50p 40.65p 40.00p 40.00p 12040
25/09/2023 41.00p 41.35p 40.00p 40.50p 28739
22/09/2023 41.00p 41.35p 40.02p 41.00p 17309
21/09/2023 40.50p 41.98p 40.50p 40.50p 20893
20/09/2023 39.00p 42.00p 38.00p 41.00p 1215521
19/09/2023 38.00p 38.00p 36.50p 38.00p 104012
18/09/2023 38.00p 38.00p 36.00p 36.00p 5007
15/09/2023 38.00p 38.00p 36.00p 38.00p 4703
14/09/2023 38.00p 38.00p 36.00p 38.00p 20796
13/09/2023 38.00p 39.00p 38.00p 38.00p 0
12/09/2023 38.00p 40.00p 35.00p 38.00p 1045974
11/09/2023 39.00p 39.45p 37.00p 38.00p 25612
08/09/2023 39.00p 39.00p 37.00p 39.00p 516
07/09/2023 39.00p 39.00p 37.00p 39.00p 81497
06/09/2023 38.50p 39.00p 37.00p 39.00p 42424
05/09/2023 40.00p 42.00p 35.00p 38.50p 4314082
04/09/2023 40.00p 42.00p 38.02p 40.00p 50768
01/09/2023 40.00p 42.00p 38.04p 40.00p 63359
31/08/2023 40.50p 42.00p 38.41p 40.00p 46538
30/08/2023 40.50p 40.50p 39.03p 40.50p 25001
29/08/2023 40.50p 40.50p 39.03p 40.50p 14086
25/08/2023 40.50p 41.45p 39.00p 40.50p 107566
24/08/2023 40.50p 41.45p 39.00p 40.50p 36842
23/08/2023 41.50p 41.50p 40.00p 40.50p 19655
22/08/2023 41.50p 41.50p 40.00p 41.50p 2421
21/08/2023 41.50p 41.50p 41.45p 41.50p 45
18/08/2023 41.50p 41.50p 40.01p 41.50p 17981
17/08/2023 42.50p 43.00p 40.22p 41.50p 113231
16/08/2023 42.50p 43.30p 41.20p 42.50p 62196
15/08/2023 42.50p 43.30p 42.50p 42.50p 11
14/08/2023 42.50p 43.30p 41.75p 42.50p 4757
11/08/2023 42.50p 44.00p 41.00p 42.50p 20606
10/08/2023 42.00p 43.00p 41.00p 42.50p 37000
09/08/2023 43.50p 44.00p 41.00p 41.00p 100684
08/08/2023 44.00p 45.00p 41.00p 41.00p 38624
07/08/2023 44.00p 44.00p 43.00p 44.00p 110115
04/08/2023 44.00p 44.45p 41.00p 44.00p 137957
03/08/2023 44.00p 44.99p 44.00p 44.00p 11
02/08/2023 44.50p 44.99p 43.00p 44.00p 61053
01/08/2023 44.00p 46.00p 43.35p 43.50p 86463
31/07/2023 41.00p 44.80p 40.02p 43.20p 848801
28/07/2023 38.00p 42.40p 37.00p 41.00p 529208
27/07/2023 38.00p 38.00p 37.02p 38.00p 11605
26/07/2023 38.00p 38.00p 37.00p 38.00p 53912
25/07/2023 39.00p 39.38p 37.00p 38.00p 260910
24/07/2023 41.00p 42.00p 37.00p 38.00p 109610
21/07/2023 41.00p 41.88p 40.00p 41.00p 23771
20/07/2023 41.00p 41.88p 40.30p 41.00p 91028
19/07/2023 40.50p 41.00p 40.00p 41.00p 23250
18/07/2023 40.00p 41.00p 39.43p 40.50p 37025
17/07/2023 40.00p 40.00p 38.12p 39.00p 32919
14/07/2023 39.00p 39.00p 38.00p 39.00p 1032
13/07/2023 39.00p 39.00p 38.00p 39.00p 74782
12/07/2023 39.00p 39.00p 38.35p 39.00p 13762
11/07/2023 39.00p 39.30p 38.35p 39.00p 23610
10/07/2023 39.00p 39.40p 38.02p 39.00p 28393
07/07/2023 39.00p 39.84p 38.02p 39.00p 9316
06/07/2023 41.00p 42.00p 38.02p 39.00p 55400
05/07/2023 41.00p 41.00p 40.29p 41.00p 6192
04/07/2023 41.50p 42.00p 40.30p 41.00p 5575
03/07/2023 41.50p 41.50p 40.00p 41.50p 25654
30/06/2023 41.50p 41.50p 32.00p 41.50p 1035520
29/06/2023 41.50p 41.50p 40.00p 41.50p 28528
28/06/2023 41.50p 41.50p 40.69p 41.50p 40545
27/06/2023 41.00p 42.00p 40.00p 42.00p 1753
26/06/2023 41.00p 42.10p 40.00p 41.00p 154719
23/06/2023 41.00p 41.00p 40.00p 40.00p 491
22/06/2023 41.00p 41.99p 40.10p 41.00p 141226
21/06/2023 40.50p 41.00p 39.00p 41.00p 235770
20/06/2023 45.00p 45.00p 35.00p 40.50p 4786937
19/06/2023 47.00p 47.00p 43.04p 45.00p 59881
16/06/2023 47.00p 47.00p 45.04p 47.00p 38546
15/06/2023 47.00p 47.35p 45.00p 47.00p 20820
14/06/2023 50.50p 50.50p 45.00p 47.00p 237590
13/06/2023 51.00p 51.17p 50.02p 51.00p 4375
12/06/2023 51.00p 51.22p 51.00p 51.00p 38599
09/06/2023 51.00p 51.00p 50.02p 51.00p 6621
08/06/2023 51.00p 51.00p 50.50p 51.00p 0
07/06/2023 51.00p 51.32p 50.02p 51.00p 400
06/06/2023 51.00p 51.55p 50.15p 51.00p 2601
05/06/2023 51.00p 52.00p 50.00p 51.00p 5994
02/06/2023 51.00p 51.70p 51.00p 51.00p 47605
01/06/2023 51.50p 53.00p 49.10p 51.00p 2193257
31/05/2023 52.00p 52.89p 51.02p 51.50p 16587
30/05/2023 53.00p 53.00p 51.06p 52.00p 13458
26/05/2023 53.00p 53.00p 52.01p 53.00p 19709
25/05/2023 53.00p 53.00p 52.02p 53.00p 1290
24/05/2023 53.00p 53.00p 52.00p 53.00p 21568
23/05/2023 53.50p 53.60p 52.05p 53.00p 101277
22/05/2023 53.50p 53.60p 53.50p 53.50p 1025
19/05/2023 54.00p 54.77p 53.00p 53.50p 47972
18/05/2023 54.00p 55.00p 54.00p 54.00p 18232
17/05/2023 54.00p 54.00p 53.66p 54.00p 18460
16/05/2023 54.00p 54.00p 53.90p 54.00p 9879
15/05/2023 54.00p 54.50p 53.42p 54.00p 16463
12/05/2023 54.00p 54.68p 53.35p 54.00p 59317
11/05/2023 54.00p 54.70p 53.34p 54.00p 13637
10/05/2023 54.00p 54.00p 53.67p 54.00p 0
09/05/2023 54.00p 54.98p 53.20p 54.00p 18772
05/05/2023 54.00p 55.00p 53.20p 54.00p 37867
04/05/2023 55.50p 56.28p 53.00p 54.00p 52883
03/05/2023 55.50p 56.60p 55.00p 55.50p 2348
02/05/2023 55.50p 57.00p 54.03p 55.50p 70099
28/04/2023 56.00p 56.97p 54.00p 55.50p 18535
27/04/2023 56.00p 56.00p 55.02p 56.00p 5608
26/04/2023 56.50p 56.50p 55.02p 56.00p 23258
25/04/2023 57.50p 57.50p 54.00p 56.50p 33881
24/04/2023 57.50p 57.50p 56.25p 57.50p 47525
21/04/2023 57.50p 57.50p 56.00p 57.50p 4773
20/04/2023 57.50p 59.00p 57.30p 57.50p 76053
19/04/2023 57.50p 57.50p 56.00p 57.50p 8031

*Close Price adjusted for both dividends and splits