AssetCo (ASTO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/10/2022 68.00p 69.20p 66.00p 68.50p 104231
30/09/2022 68.00p 69.90p 67.20p 68.00p 69439
29/09/2022 68.00p 69.90p 67.60p 68.00p 114803
28/09/2022 68.00p 70.00p 66.50p 67.50p 22249
27/09/2022 68.00p 69.85p 66.50p 68.00p 33172
26/09/2022 68.00p 69.00p 67.35p 68.00p 17986
23/09/2022 67.50p 68.80p 67.00p 68.00p 262648
22/09/2022 67.50p 68.97p 67.01p 67.50p 56639
21/09/2022 69.00p 69.00p 67.50p 67.50p 11427
20/09/2022 71.50p 71.50p 68.02p 69.00p 70823
19/09/2022 71.50p 71.50p 70.03p 71.50p 19561
16/09/2022 71.50p 71.50p 70.03p 71.50p 19561
15/09/2022 71.50p 71.60p 70.03p 71.50p 18660
14/09/2022 71.50p 71.94p 70.00p 70.50p 34638
13/09/2022 71.00p 73.00p 70.00p 71.50p 81791
12/09/2022 69.50p 71.50p 69.05p 71.00p 440924
09/09/2022 67.00p 71.40p 67.00p 69.50p 388221
08/09/2022 66.50p 73.00p 66.50p 66.50p 289126
07/09/2022 62.00p 63.50p 60.50p 62.50p 19469
06/09/2022 60.50p 63.80p 59.00p 62.00p 103886
05/09/2022 59.00p 61.40p 58.00p 60.50p 97184
02/09/2022 63.00p 63.00p 57.13p 59.00p 24804
01/09/2022 64.00p 64.00p 59.50p 63.00p 22118
31/08/2022 67.00p 67.00p 61.00p 64.00p 33515
30/08/2022 67.00p 68.00p 64.00p 67.00p 47049
29/08/2022 67.00p 70.00p 67.00p 67.00p 56733
26/08/2022 67.00p 70.00p 67.00p 67.00p 56733
25/08/2022 71.00p 71.00p 64.00p 67.00p 34606
24/08/2022 71.50p 72.10p 70.00p 71.50p 60144
23/08/2022 72.50p 72.50p 70.00p 71.50p 80619
22/08/2022 73.50p 73.50p 70.50p 72.50p 20508
19/08/2022 73.50p 73.50p 72.00p 73.50p 21201
18/08/2022 73.50p 73.50p 72.00p 73.50p 25385
17/08/2022 73.50p 73.50p 72.00p 73.50p 53944
16/08/2022 73.50p 74.80p 72.00p 72.00p 53115
15/08/2022 73.50p 75.00p 71.00p 72.00p 19437
12/08/2022 73.50p 75.00p 72.00p 72.00p 54528
11/08/2022 75.00p 75.00p 70.00p 73.50p 1073562
10/08/2022 74.00p 74.00p 70.00p 74.00p 24960
09/08/2022 74.00p 74.50p 71.00p 71.00p 16100
08/08/2022 75.00p 75.00p 71.20p 73.00p 14570
05/08/2022 75.00p 75.00p 72.10p 75.00p 50850
04/08/2022 75.00p 75.00p 72.00p 75.00p 50
03/08/2022 75.00p 75.00p 75.00p 75.00p 21620
02/08/2022 75.00p 75.00p 72.00p 75.00p 2280
01/08/2022 75.00p 75.00p 75.00p 75.00p 0
29/07/2022 75.00p 75.00p 72.00p 75.00p 45870
28/07/2022 75.00p 75.00p 75.00p 75.00p 380040
27/07/2022 75.00p 75.99p 72.00p 75.00p 27250
26/07/2022 75.00p 76.50p 72.01p 75.00p 68490
25/07/2022 75.50p 75.50p 72.01p 75.00p 24230
22/07/2022 75.50p 75.50p 73.00p 75.50p 20200
21/07/2022 76.50p 78.00p 73.00p 77.00p 104680
20/07/2022 76.50p 76.50p 75.00p 76.50p 12630
19/07/2022 76.50p 76.50p 75.00p 76.50p 22920
18/07/2022 76.50p 76.50p 75.00p 76.50p 7520
15/07/2022 77.25p 77.25p 74.00p 76.50p 30720
14/07/2022 77.25p 77.25p 76.50p 77.25p 16650
13/07/2022 77.25p 78.00p 76.50p 77.25p 31490
12/07/2022 78.25p 78.25p 76.50p 76.50p 73380
11/07/2022 78.50p 78.70p 76.10p 78.25p 132940
08/07/2022 79.50p 79.50p 78.00p 79.50p 6060
07/07/2022 79.00p 80.50p 78.10p 79.50p 577540
06/07/2022 82.50p 82.50p 78.10p 79.00p 61780
05/07/2022 83.00p 83.00p 78.50p 82.50p 79030
04/07/2022 83.00p 83.00p 81.02p 83.00p 85350
01/07/2022 83.00p 83.00p 81.00p 83.00p 195080
30/06/2022 83.00p 83.00p 82.59p 83.00p 11900
29/06/2022 83.75p 83.75p 81.00p 83.00p 80530
28/06/2022 83.75p 83.92p 82.50p 82.50p 51280
27/06/2022 86.25p 90.00p 82.50p 84.50p 2086920
24/06/2022 86.00p 86.50p 82.00p 84.50p 211040
23/06/2022 82.50p 90.00p 80.10p 86.00p 516170
22/06/2022 71.50p 84.90p 70.00p 79.00p 2522720
21/06/2022 68.75p 72.20p 66.53p 71.50p 1434900
20/06/2022 68.50p 69.50p 65.00p 68.00p 168200
17/06/2022 69.25p 70.00p 67.00p 69.00p 162760
16/06/2022 73.50p 75.00p 66.50p 70.00p 89290
15/06/2022 72.50p 77.00p 70.00p 73.50p 802750
14/06/2022 76.50p 76.50p 67.50p 70.00p 752120
13/06/2022 81.50p 82.50p 76.50p 76.50p 30100
10/06/2022 81.75p 83.50p 78.50p 78.50p 62180
09/06/2022 89.00p 89.00p 80.25p 81.00p 170900
08/06/2022 95.50p 95.50p 89.00p 89.00p 64100
07/06/2022 95.50p 95.50p 93.50p 95.50p 250
06/06/2022 95.50p 95.50p 93.75p 95.50p 1410
01/06/2022 94.50p 95.50p 92.00p 95.50p 148620
31/05/2022 97.50p 113.00p 94.00p 94.50p 256180
30/05/2022 119.00p 119.00p 95.00p 98.50p 112750
27/05/2022 120.00p 120.00p 118.00p 119.00p 6480
26/05/2022 124.00p 124.00p 113.00p 120.00p 188970
25/05/2022 124.00p 124.00p 118.00p 124.00p 2850
24/05/2022 132.50p 132.50p 120.00p 125.00p 46580
23/05/2022 133.00p 133.00p 127.00p 132.50p 12300
20/05/2022 133.50p 133.50p 130.00p 133.00p 19010
19/05/2022 133.50p 133.50p 132.10p 133.50p 1880
18/05/2022 133.50p 133.50p 133.50p 133.50p 0
17/05/2022 133.50p 133.50p 132.00p 133.50p 3070
16/05/2022 133.50p 133.92p 132.60p 133.50p 4700
13/05/2022 133.50p 133.50p 133.50p 133.50p 0
12/05/2022 133.50p 133.50p 132.00p 133.50p 2000
11/05/2022 133.50p 133.50p 132.00p 133.50p 90
10/05/2022 133.50p 133.50p 132.00p 133.50p 30
09/05/2022 133.50p 133.50p 133.50p 133.50p 0
06/05/2022 133.50p 133.50p 132.00p 133.50p 5590
05/05/2022 133.50p 133.50p 132.01p 133.50p 1340
04/05/2022 133.50p 133.50p 132.01p 133.50p 650
03/05/2022 133.50p 133.50p 132.00p 133.50p 2000
29/04/2022 133.50p 133.50p 132.01p 133.50p 3510
28/04/2022 133.50p 133.50p 133.50p 133.50p 0
27/04/2022 133.50p 133.50p 133.50p 133.50p 0
26/04/2022 133.50p 133.50p 132.00p 132.00p 1030
25/04/2022 133.50p 133.50p 132.01p 133.50p 1390
22/04/2022 133.50p 134.50p 132.00p 133.50p 22400
21/04/2022 133.50p 133.50p 132.00p 133.50p 7560
20/04/2022 133.50p 133.50p 132.00p 133.50p 8950
19/04/2022 133.50p 133.50p 132.00p 133.50p 360
14/04/2022 133.50p 133.50p 132.00p 133.50p 370
13/04/2022 133.50p 133.50p 132.00p 133.50p 80
12/04/2022 133.50p 133.50p 133.50p 133.50p 0
11/04/2022 133.50p 133.50p 132.00p 133.50p 1520
08/04/2022 135.00p 135.00p 132.03p 133.50p 1860
07/04/2022 135.00p 135.00p 132.06p 135.00p 40
06/04/2022 135.00p 135.00p 132.00p 135.00p 7090
05/04/2022 135.00p 135.00p 130.00p 135.00p 32500
04/04/2022 135.00p 135.00p 132.10p 135.00p 1060
01/04/2022 135.00p 136.00p 132.10p 135.00p 5980
31/03/2022 135.00p 135.00p 135.00p 135.00p 6670
30/03/2022 136.00p 136.00p 135.00p 135.00p 0
29/03/2022 136.00p 136.00p 132.00p 136.00p 36640
28/03/2022 136.50p 136.70p 130.20p 136.00p 1290
25/03/2022 137.50p 138.00p 135.10p 137.50p 5600
24/03/2022 137.50p 138.00p 137.50p 137.50p 4770
23/03/2022 137.50p 138.50p 135.00p 137.50p 1760
22/03/2022 137.50p 139.90p 135.00p 137.50p 800
21/03/2022 137.50p 139.40p 135.00p 137.50p 10240
18/03/2022 137.50p 138.00p 137.50p 137.50p 720
17/03/2022 137.50p 137.50p 135.00p 137.50p 2500
16/03/2022 140.00p 140.00p 135.00p 137.50p 13000
15/03/2022 142.00p 142.00p 135.10p 140.00p 8690
14/03/2022 145.00p 145.00p 137.00p 142.00p 16800
11/03/2022 145.00p 145.00p 140.00p 145.00p 10000
10/03/2022 145.00p 145.00p 140.00p 145.00p 3000
09/03/2022 148.00p 148.00p 143.00p 148.00p 6910
08/03/2022 149.50p 149.50p 144.00p 149.00p 13300
07/03/2022 149.50p 149.50p 149.50p 149.50p 0
04/03/2022 149.50p 149.50p 145.00p 149.50p 960
03/03/2022 147.00p 149.50p 145.00p 149.50p 4060
02/03/2022 148.00p 148.00p 145.00p 147.50p 12140
01/03/2022 148.00p 148.00p 148.00p 148.00p 0
28/02/2022 150.50p 150.50p 148.00p 148.00p 0
25/02/2022 150.00p 150.50p 146.00p 150.50p 280
24/02/2022 150.00p 150.00p 145.00p 150.00p 4030
23/02/2022 150.50p 150.50p 146.00p 150.50p 1840
22/02/2022 150.50p 150.50p 146.09p 150.50p 1850
21/02/2022 150.50p 150.50p 150.50p 150.50p 0
18/02/2022 150.50p 150.50p 148.99p 150.50p 2170
17/02/2022 150.50p 150.50p 146.00p 148.00p 13040
16/02/2022 150.50p 150.50p 146.00p 150.50p 2700
15/02/2022 150.50p 150.50p 148.00p 150.50p 2110
14/02/2022 150.50p 150.50p 150.50p 150.50p 0
11/02/2022 150.50p 150.50p 150.50p 150.50p 0
10/02/2022 150.50p 150.50p 146.00p 150.50p 1180
09/02/2022 150.50p 150.50p 146.00p 150.50p 6180
08/02/2022 150.50p 150.50p 146.00p 150.50p 920
07/02/2022 150.50p 150.50p 150.05p 150.50p 3000
04/02/2022 150.50p 150.50p 148.50p 150.50p 5470
03/02/2022 150.50p 150.50p 150.00p 150.50p 17310
02/02/2022 152.50p 152.50p 148.00p 150.50p 10310
01/02/2022 152.50p 152.50p 145.00p 152.50p 12290
31/01/2022 152.50p 152.50p 150.20p 152.50p 22950
28/01/2022 152.50p 152.50p 152.50p 152.50p 0
27/01/2022 152.50p 152.50p 145.00p 152.50p 4010
26/01/2022 155.00p 155.00p 150.00p 152.50p 4990
25/01/2022 155.00p 155.00p 153.00p 155.00p 2810
24/01/2022 155.00p 155.00p 153.00p 155.00p 5780
21/01/2022 155.00p 155.00p 153.00p 155.00p 1480
20/01/2022 160.00p 160.00p 155.00p 155.00p 7700
19/01/2022 157.50p 160.00p 157.50p 160.00p 13160
18/01/2022 157.50p 157.50p 157.50p 157.50p 0
17/01/2022 157.50p 160.20p 153.00p 157.50p 27560
14/01/2022 155.00p 160.00p 155.00p 157.50p 15720
13/01/2022 155.00p 155.00p 152.90p 155.00p 7820
12/01/2022 154.00p 155.00p 150.00p 155.00p 6460
11/01/2022 155.00p 155.00p 153.20p 155.00p 1300
10/01/2022 155.00p 155.00p 150.00p 155.00p 8970
07/01/2022 155.00p 155.00p 153.30p 155.00p 500
06/01/2022 155.00p 155.00p 155.00p 155.00p 0
05/01/2022 155.00p 155.00p 155.00p 155.00p 0
04/01/2022 155.00p 155.00p 149.79p 155.00p 333690
31/12/2021 155.00p 155.00p 155.00p 155.00p 0
30/12/2021 155.00p 156.60p 155.00p 155.00p 5120
29/12/2021 155.00p 156.60p 155.00p 155.00p 1600
24/12/2021 155.00p 155.00p 155.00p 155.00p 0
23/12/2021 155.00p 155.00p 150.00p 155.00p 630
22/12/2021 155.00p 156.70p 155.00p 155.00p 1270
21/12/2021 160.00p 160.00p 150.00p 155.00p 2200
20/12/2021 165.00p 165.00p 155.00p 161.00p 2500
17/12/2021 165.00p 165.00p 160.00p 165.00p 50
16/12/2021 165.00p 165.00p 165.00p 165.00p 0

*Close Price adjusted for both dividends and splits