AssetCo (ASTO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/05/2019 32.50p 32.50p 32.50p 32.50p 42400
02/05/2019 32.50p 32.50p 31.20p 32.50p 200
01/05/2019 32.50p 32.50p 31.20p 32.50p 100
30/04/2019 33.00p 33.00p 31.40p 32.50p 30
29/04/2019 33.00p 35.00p 31.00p 33.00p 102630
26/04/2019 33.00p 33.00p 33.00p 33.00p 0
25/04/2019 33.00p 33.00p 33.00p 33.00p 0
24/04/2019 33.00p 33.00p 33.00p 33.00p 0
23/04/2019 33.00p 33.00p 33.00p 33.00p 0
18/04/2019 33.00p 33.00p 33.00p 33.00p 0
17/04/2019 33.00p 33.00p 33.00p 33.00p 0
16/04/2019 33.00p 33.00p 33.00p 33.00p 0
15/04/2019 33.00p 33.00p 33.00p 33.00p 0
12/04/2019 33.00p 33.00p 31.00p 33.00p 7500
11/04/2019 33.00p 33.00p 33.00p 33.00p 0
10/04/2019 33.00p 33.00p 31.00p 33.00p 180
09/04/2019 33.00p 33.00p 33.00p 33.00p 0
08/04/2019 33.00p 33.00p 31.50p 33.00p 45000
05/04/2019 33.00p 33.00p 31.00p 33.00p 450
04/04/2019 33.00p 33.00p 31.00p 33.00p 260
03/04/2019 33.00p 33.00p 33.00p 33.00p 0
02/04/2019 33.00p 33.00p 33.00p 33.00p 0
01/04/2019 33.00p 33.00p 31.36p 33.00p 50
29/03/2019 33.00p 33.00p 33.00p 33.00p 0
28/03/2019 33.00p 33.00p 33.00p 33.00p 0
27/03/2019 33.00p 33.00p 33.00p 33.00p 0
26/03/2019 33.00p 33.00p 31.20p 33.00p 4020
25/03/2019 33.00p 33.00p 33.00p 33.00p 0
22/03/2019 33.00p 33.00p 33.00p 33.00p 0
21/03/2019 33.00p 33.00p 33.00p 33.00p 0
20/03/2019 33.00p 33.00p 33.00p 33.00p 0
19/03/2019 34.00p 34.00p 31.00p 33.00p 5100
18/03/2019 36.60p 36.60p 32.50p 34.00p 30000
15/03/2019 37.10p 37.10p 36.50p 37.10p 5000
14/03/2019 37.10p 37.10p 36.50p 37.10p 60
13/03/2019 37.10p 37.10p 36.80p 37.10p 0
12/03/2019 37.50p 37.50p 36.00p 36.80p 18500
11/03/2019 37.50p 37.50p 37.50p 37.50p 0
08/03/2019 37.50p 37.50p 37.50p 37.50p 0
07/03/2019 37.50p 37.50p 37.50p 37.50p 0
06/03/2019 37.50p 37.50p 37.50p 37.50p 0
05/03/2019 37.50p 37.50p 37.50p 37.50p 0
04/03/2019 37.50p 37.50p 37.50p 37.50p 0
01/03/2019 37.50p 37.50p 36.50p 37.50p 12250
28/02/2019 37.50p 38.40p 37.50p 37.50p 11520
27/02/2019 37.50p 39.00p 37.50p 37.50p 2000
26/02/2019 36.50p 39.00p 35.72p 37.50p 30200
25/02/2019 32.20p 36.50p 32.20p 36.50p 0
22/02/2019 32.20p 32.20p 32.20p 32.20p 0
21/02/2019 32.20p 32.20p 32.20p 32.20p 0
20/02/2019 32.20p 32.20p 32.20p 32.20p 5990
19/02/2019 32.20p 32.20p 32.20p 32.20p 0
18/02/2019 33.00p 33.00p 32.10p 32.20p 15700
15/02/2019 33.00p 33.00p 33.00p 33.00p 0
14/02/2019 33.00p 33.00p 32.50p 33.00p 14830
13/02/2019 33.00p 33.00p 33.00p 33.00p 0
12/02/2019 33.00p 33.00p 32.50p 33.00p 3360
11/02/2019 33.00p 33.90p 32.50p 33.00p 3930
08/02/2019 33.00p 33.00p 33.00p 33.00p 0
07/02/2019 33.50p 33.50p 32.60p 33.00p 28860
06/02/2019 33.50p 33.50p 33.50p 33.50p 50000
05/02/2019 31.50p 33.90p 31.50p 33.50p 31490
04/02/2019 31.00p 32.00p 31.00p 31.00p 114860
01/02/2019 28.80p 33.00p 28.00p 31.00p 71980
31/01/2019 25.50p 31.03p 25.50p 28.80p 693360
30/01/2019 28.00p 28.00p 25.50p 25.50p 5000
29/01/2019 30.00p 30.00p 28.50p 28.50p 5000
28/01/2019 30.00p 30.00p 30.00p 30.00p 0
25/01/2019 30.00p 30.00p 30.00p 30.00p 10000
24/01/2019 30.50p 30.50p 29.00p 30.00p 5000
23/01/2019 30.50p 30.50p 30.50p 30.50p 0
22/01/2019 30.50p 30.50p 30.50p 30.50p 0
21/01/2019 30.50p 30.50p 30.50p 30.50p 0
18/01/2019 30.50p 30.50p 30.50p 30.50p 0
17/01/2019 30.50p 30.50p 29.00p 30.50p 20
16/01/2019 30.50p 30.50p 30.50p 30.50p 0
15/01/2019 30.50p 30.50p 30.50p 30.50p 0
14/01/2019 30.50p 30.50p 29.00p 30.50p 640
11/01/2019 30.00p 30.90p 30.00p 30.50p 10000
10/01/2019 30.00p 30.00p 30.00p 30.00p 0
09/01/2019 30.00p 30.70p 30.00p 30.00p 650
08/01/2019 30.00p 30.00p 30.00p 30.00p 0
07/01/2019 30.00p 30.00p 30.00p 30.00p 0
04/01/2019 30.00p 30.00p 30.00p 30.00p 80
03/01/2019 30.00p 30.00p 30.00p 30.00p 0
02/01/2019 30.00p 30.00p 30.00p 30.00p 0
31/12/2018 30.00p 30.00p 30.00p 30.00p 0
28/12/2018 30.00p 30.00p 30.00p 30.00p 0
27/12/2018 30.00p 30.00p 30.00p 30.00p 0
24/12/2018 30.00p 31.00p 30.00p 30.00p 0
21/12/2018 31.00p 31.00p 30.00p 30.00p 0
20/12/2018 31.00p 31.00p 31.00p 31.00p 0
19/12/2018 31.00p 31.00p 31.00p 31.00p 0
18/12/2018 31.00p 31.00p 31.00p 31.00p 0
17/12/2018 31.00p 31.00p 31.00p 31.00p 0
14/12/2018 31.00p 31.00p 31.00p 31.00p 0
13/12/2018 31.00p 31.00p 31.00p 31.00p 0
12/12/2018 31.00p 31.00p 31.00p 31.00p 0
11/12/2018 31.00p 31.00p 31.00p 31.00p 0
10/12/2018 31.00p 31.00p 31.00p 31.00p 0
07/12/2018 31.00p 31.00p 31.00p 31.00p 0
06/12/2018 31.00p 31.00p 29.20p 31.00p 220
05/12/2018 31.00p 31.00p 29.00p 31.00p 470
04/12/2018 31.00p 31.00p 31.00p 31.00p 0
03/12/2018 31.00p 31.00p 31.00p 31.00p 0
30/11/2018 31.00p 31.00p 31.00p 31.00p 0
29/11/2018 31.00p 31.00p 31.00p 31.00p 0
28/11/2018 31.00p 31.00p 31.00p 31.00p 0
27/11/2018 31.00p 31.00p 31.00p 31.00p 0
26/11/2018 31.20p 31.20p 31.00p 31.00p 0
23/11/2018 31.00p 31.00p 31.00p 31.00p 0
22/11/2018 31.00p 31.00p 29.50p 31.00p 600
21/11/2018 31.00p 31.00p 31.00p 31.00p 0
20/11/2018 32.00p 32.00p 31.00p 31.00p 0
19/11/2018 34.50p 34.50p 31.00p 32.00p 5070
16/11/2018 34.50p 34.50p 34.50p 34.50p 0
15/11/2018 34.50p 34.50p 34.50p 34.50p 0
14/11/2018 34.50p 34.50p 34.50p 34.50p 0
13/11/2018 34.50p 34.50p 34.50p 34.50p 0
12/11/2018 34.50p 34.50p 34.50p 34.50p 0
09/11/2018 34.50p 34.50p 34.50p 34.50p 0
08/11/2018 34.50p 34.50p 33.50p 34.50p 170
07/11/2018 34.50p 34.50p 34.50p 34.50p 0
06/11/2018 34.50p 34.50p 34.50p 34.50p 0
05/11/2018 34.50p 34.50p 34.50p 34.50p 0
02/11/2018 34.50p 34.50p 34.50p 34.50p 0
01/11/2018 34.50p 34.50p 34.50p 34.50p 0
31/10/2018 34.50p 34.50p 34.50p 34.50p 0
30/10/2018 34.50p 34.50p 34.50p 34.50p 0
29/10/2018 34.50p 34.50p 34.50p 34.50p 0
26/10/2018 35.00p 35.00p 34.50p 34.50p 0
25/10/2018 35.00p 35.75p 35.00p 35.00p 50
24/10/2018 36.50p 36.50p 34.00p 35.00p 7500
23/10/2018 37.00p 37.00p 35.00p 36.50p 3000
22/10/2018 37.00p 37.00p 37.00p 37.00p 0
19/10/2018 37.00p 37.00p 37.00p 37.00p 0
18/10/2018 37.00p 37.00p 37.00p 37.00p 0
17/10/2018 37.00p 37.00p 37.00p 37.00p 0
16/10/2018 38.50p 38.50p 37.00p 37.00p 0
15/10/2018 38.50p 38.50p 38.50p 38.50p 0
12/10/2018 38.50p 38.50p 38.50p 38.50p 0
11/10/2018 38.50p 38.50p 38.50p 38.50p 0
10/10/2018 38.50p 38.50p 37.00p 38.50p 400
09/10/2018 38.50p 38.50p 38.50p 38.50p 0
08/10/2018 38.50p 38.50p 37.00p 38.50p 60
05/10/2018 38.50p 38.50p 38.50p 38.50p 0
04/10/2018 38.50p 38.50p 37.00p 38.50p 10
03/10/2018 38.50p 38.50p 38.50p 38.50p 0
02/10/2018 38.50p 38.50p 37.00p 38.50p 80
01/10/2018 38.50p 38.50p 38.50p 38.50p 0
28/09/2018 38.50p 38.50p 38.50p 38.50p 0
27/09/2018 38.50p 38.50p 38.50p 38.50p 0
26/09/2018 38.50p 38.50p 37.00p 38.50p 180
25/09/2018 38.50p 38.50p 37.00p 38.50p 190
24/09/2018 38.50p 38.50p 37.00p 38.50p 20
21/09/2018 39.50p 39.50p 36.50p 38.50p 13000
20/09/2018 39.50p 39.50p 37.00p 39.50p 360
19/09/2018 39.50p 39.50p 37.00p 39.50p 20
18/09/2018 39.50p 39.50p 39.50p 39.50p 0
17/09/2018 39.50p 39.50p 39.50p 39.50p 0
14/09/2018 39.50p 39.50p 39.50p 39.50p 0
13/09/2018 39.50p 39.50p 39.50p 39.50p 0
12/09/2018 39.50p 39.50p 39.50p 39.50p 0
11/09/2018 39.50p 39.50p 39.50p 39.50p 0
10/09/2018 39.50p 39.50p 39.50p 39.50p 0
07/09/2018 39.50p 39.50p 39.50p 39.50p 35000
06/09/2018 39.50p 39.50p 39.50p 39.50p 0
05/09/2018 39.50p 39.50p 39.50p 39.50p 0
04/09/2018 39.50p 39.50p 39.50p 39.50p 0
03/09/2018 39.50p 39.50p 39.50p 39.50p 0
31/08/2018 39.50p 39.50p 39.50p 39.50p 0
30/08/2018 39.50p 39.50p 39.50p 39.50p 0
29/08/2018 39.50p 39.50p 39.50p 39.50p 0
28/08/2018 39.50p 39.50p 39.50p 39.50p 0
24/08/2018 39.50p 39.50p 39.50p 39.50p 0
23/08/2018 39.50p 39.50p 39.50p 39.50p 0
22/08/2018 39.50p 39.50p 37.00p 39.50p 120
21/08/2018 39.50p 39.50p 39.50p 39.50p 0
20/08/2018 39.50p 39.50p 39.50p 39.50p 0
17/08/2018 39.50p 39.50p 37.00p 39.50p 120
16/08/2018 39.50p 39.50p 39.50p 39.50p 0
15/08/2018 39.50p 39.50p 37.00p 39.50p 100
14/08/2018 39.50p 39.50p 39.50p 39.50p 0
13/08/2018 39.50p 39.50p 39.50p 39.50p 0
10/08/2018 39.50p 39.50p 39.50p 39.50p 0
09/08/2018 39.50p 39.50p 39.50p 39.50p 0
08/08/2018 39.50p 39.50p 39.50p 39.50p 0
07/08/2018 39.50p 39.50p 39.50p 39.50p 0
06/08/2018 39.50p 39.50p 39.50p 39.50p 0
03/08/2018 39.50p 39.50p 39.50p 39.50p 0
02/08/2018 39.50p 39.50p 39.50p 39.50p 0
01/08/2018 39.50p 39.50p 39.50p 39.50p 0
31/07/2018 39.50p 39.50p 39.50p 39.50p 6260
30/07/2018 39.50p 39.50p 37.25p 39.50p 280
27/07/2018 39.50p 39.50p 39.50p 39.50p 0
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

*Close Price adjusted for both dividends and splits