AssetCo (ASTO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
18/04/2023 57.50p 58.97p 56.11p 57.50p 8312
17/04/2023 56.50p 57.50p 55.03p 57.50p 14550
14/04/2023 57.00p 57.00p 55.00p 56.50p 39171
13/04/2023 56.50p 57.35p 55.17p 57.00p 36296
12/04/2023 56.50p 56.67p 55.00p 56.50p 23937
11/04/2023 57.00p 57.55p 55.03p 56.50p 41307
06/04/2023 58.00p 58.00p 56.00p 57.00p 84422
05/04/2023 58.00p 58.29p 57.06p 58.00p 62247
04/04/2023 58.50p 58.50p 57.33p 58.00p 25236
03/04/2023 57.50p 59.50p 57.00p 58.50p 15314
31/03/2023 60.50p 61.25p 57.00p 57.50p 69259
30/03/2023 60.50p 61.70p 59.00p 60.50p 79089
29/03/2023 61.00p 61.40p 60.50p 60.50p 79
28/03/2023 62.00p 62.00p 60.00p 61.00p 1305
27/03/2023 62.00p 64.00p 60.04p 62.00p 72102
24/03/2023 62.00p 62.44p 60.11p 62.00p 18227
23/03/2023 62.00p 63.90p 62.00p 62.00p 17683
22/03/2023 62.00p 63.96p 60.04p 62.00p 22208
21/03/2023 62.00p 64.00p 60.10p 62.00p 27205
20/03/2023 63.50p 65.00p 60.10p 62.50p 100516
17/03/2023 63.50p 64.25p 62.20p 63.50p 21847
16/03/2023 63.50p 64.40p 62.03p 63.50p 30102
15/03/2023 63.50p 63.78p 62.03p 63.00p 14407
14/03/2023 63.50p 64.97p 62.06p 63.50p 30243
13/03/2023 66.50p 66.50p 61.60p 63.00p 161224
10/03/2023 68.00p 68.00p 65.00p 66.50p 65229
09/03/2023 68.50p 68.65p 67.00p 68.50p 31952
08/03/2023 68.00p 69.00p 67.03p 68.50p 29007
07/03/2023 68.50p 70.00p 66.04p 68.00p 2674009
06/03/2023 68.50p 69.00p 67.10p 68.50p 180697
03/03/2023 68.00p 68.82p 67.02p 68.00p 86735
02/03/2023 68.50p 68.82p 67.00p 68.00p 54709
01/03/2023 68.50p 69.45p 67.05p 68.50p 50052
28/02/2023 68.50p 68.88p 67.11p 68.50p 16238
27/02/2023 69.00p 70.35p 67.00p 68.50p 20055
24/02/2023 69.00p 69.00p 67.25p 69.00p 1170
23/02/2023 70.00p 70.85p 68.04p 69.00p 10259
22/02/2023 71.00p 71.25p 68.04p 70.00p 31706
21/02/2023 68.50p 72.75p 68.25p 71.00p 81755
20/02/2023 66.00p 69.98p 65.88p 68.50p 154362
17/02/2023 68.00p 68.00p 65.00p 66.00p 136580
16/02/2023 76.00p 76.00p 61.00p 68.00p 423538
15/02/2023 76.00p 76.96p 75.30p 76.00p 14477
14/02/2023 76.00p 76.96p 75.00p 75.00p 10238
13/02/2023 76.00p 76.96p 75.02p 76.00p 1424
10/02/2023 76.00p 77.00p 75.02p 76.00p 1396
09/02/2023 76.00p 77.00p 75.25p 76.00p 47699
08/02/2023 75.00p 76.00p 74.00p 76.00p 326350
07/02/2023 75.00p 75.98p 74.02p 75.00p 282
06/02/2023 74.50p 75.98p 74.00p 75.00p 329977
03/02/2023 74.50p 75.00p 74.00p 74.50p 51300
02/02/2023 74.00p 74.98p 73.00p 74.50p 126732
01/02/2023 75.00p 75.00p 73.01p 74.00p 81787
31/01/2023 75.50p 76.40p 74.00p 75.00p 127314
30/01/2023 75.00p 78.60p 74.00p 78.60p 79729
27/01/2023 74.50p 76.00p 74.50p 75.00p 16469
26/01/2023 73.50p 75.97p 72.03p 74.50p 60830
25/01/2023 73.50p 75.00p 72.36p 73.50p 18403
24/01/2023 73.50p 74.22p 72.00p 73.50p 51476
23/01/2023 74.50p 74.50p 72.30p 73.50p 78982
20/01/2023 72.50p 74.70p 70.03p 73.50p 81615
19/01/2023 74.50p 74.90p 71.90p 72.50p 148929
18/01/2023 75.00p 76.45p 73.04p 74.50p 132243
17/01/2023 69.50p 75.75p 69.50p 75.00p 224072
16/01/2023 68.00p 70.00p 66.00p 69.50p 86823
13/01/2023 67.00p 69.60p 65.30p 68.00p 140564
12/01/2023 66.50p 67.70p 65.03p 66.50p 55878
11/01/2023 68.50p 68.50p 65.03p 66.50p 94150
10/01/2023 68.50p 68.50p 67.00p 68.50p 85092
09/01/2023 68.50p 68.60p 68.00p 68.60p 73014
06/01/2023 68.50p 68.50p 67.00p 68.50p 72718
05/01/2023 68.50p 68.50p 67.03p 68.50p 29536
04/01/2023 68.50p 69.00p 67.03p 68.50p 27552
03/01/2023 68.50p 70.00p 67.00p 68.50p 20888
30/12/2022 68.50p 68.50p 68.20p 68.50p 6361
29/12/2022 68.50p 68.50p 67.03p 68.50p 21224
28/12/2022 68.50p 70.00p 67.00p 68.50p 5510
23/12/2022 68.50p 68.77p 67.40p 68.50p 15235
22/12/2022 68.50p 70.00p 67.10p 68.50p 913052
21/12/2022 68.50p 70.00p 67.00p 68.50p 48346
20/12/2022 68.50p 69.00p 67.40p 68.50p 27017
19/12/2022 69.00p 69.97p 67.00p 68.50p 86308
16/12/2022 69.00p 69.00p 68.00p 69.00p 9793
15/12/2022 69.00p 70.00p 68.02p 69.00p 117391
14/12/2022 69.00p 69.98p 68.02p 69.00p 29864
13/12/2022 72.00p 72.97p 68.00p 69.00p 220077
12/12/2022 72.00p 74.00p 70.04p 72.00p 39340
09/12/2022 72.00p 73.70p 72.00p 72.00p 49559
08/12/2022 72.00p 74.00p 70.00p 72.00p 81008
07/12/2022 70.50p 73.70p 70.04p 72.00p 54661
06/12/2022 67.00p 73.00p 67.00p 70.50p 127473
05/12/2022 65.00p 68.00p 64.00p 67.00p 61710
02/12/2022 65.00p 65.64p 64.00p 65.00p 50830
01/12/2022 65.00p 65.65p 64.00p 65.00p 17846
30/11/2022 61.00p 65.50p 61.00p 65.00p 176594
29/11/2022 59.50p 61.97p 59.50p 61.00p 1797111
28/11/2022 59.50p 60.00p 59.00p 59.50p 124494
25/11/2022 59.50p 60.00p 59.00p 59.50p 329484
24/11/2022 58.50p 59.90p 58.00p 59.50p 5873830
23/11/2022 58.00p 58.80p 58.00p 58.00p 179319
22/11/2022 59.50p 59.50p 56.44p 58.00p 246031
21/11/2022 60.50p 61.00p 58.80p 58.80p 45385
18/11/2022 60.50p 60.50p 59.00p 60.50p 188411
17/11/2022 60.50p 61.00p 59.00p 60.50p 116211
16/11/2022 60.50p 60.50p 59.15p 60.50p 10681
15/11/2022 60.50p 61.00p 59.10p 60.50p 55081
14/11/2022 61.50p 61.50p 59.00p 61.00p 68768
11/11/2022 62.00p 62.40p 60.30p 61.50p 144842
10/11/2022 62.00p 62.00p 61.00p 62.00p 327504
09/11/2022 62.00p 62.50p 61.00p 61.60p 290850
08/11/2022 62.50p 62.50p 61.00p 62.00p 225580
07/11/2022 63.00p 63.00p 62.01p 62.50p 2503
04/11/2022 63.00p 63.80p 62.00p 63.00p 24227
03/11/2022 63.00p 64.00p 62.10p 63.00p 70447
02/11/2022 63.00p 63.40p 62.00p 62.00p 50143
01/11/2022 63.00p 64.00p 62.00p 63.00p 3662770
31/10/2022 63.50p 63.50p 62.20p 63.00p 314597
28/10/2022 64.50p 64.50p 63.02p 63.50p 25749
27/10/2022 64.50p 64.99p 64.05p 64.50p 91070
26/10/2022 64.50p 64.50p 63.00p 64.50p 133839
25/10/2022 64.00p 65.00p 63.50p 64.50p 4109259
24/10/2022 61.50p 65.00p 61.50p 64.00p 126280
21/10/2022 59.50p 61.70p 59.50p 61.50p 55500

*Close Price adjusted for both dividends and splits