AssetCo (ASTO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
20/05/2020 32.00p 32.00p 32.00p 32.00p 0
19/05/2020 32.00p 32.00p 32.00p 32.00p 0
18/05/2020 32.00p 32.00p 32.00p 32.00p 0
15/05/2020 32.00p 32.00p 29.50p 32.00p 10000
14/05/2020 32.00p 32.00p 32.00p 32.00p 0
13/05/2020 32.00p 32.00p 32.00p 32.00p 0
12/05/2020 32.00p 32.00p 32.00p 32.00p 0
11/05/2020 32.00p 32.00p 32.00p 32.00p 0
07/05/2020 32.00p 32.00p 32.00p 32.00p 0
06/05/2020 32.00p 32.00p 29.30p 32.00p 40
05/05/2020 32.00p 32.00p 32.00p 32.00p 0
04/05/2020 32.00p 32.00p 32.00p 32.00p 0
01/05/2020 32.00p 32.00p 32.00p 32.00p 0
30/04/2020 32.00p 32.00p 29.50p 32.00p 20000
29/04/2020 32.00p 34.10p 29.30p 32.00p 30230
28/04/2020 32.50p 32.50p 30.00p 32.00p 14800
27/04/2020 32.50p 32.50p 32.50p 32.50p 0
24/04/2020 32.50p 32.50p 32.50p 32.50p 0
23/04/2020 32.50p 32.50p 32.50p 32.50p 0
22/04/2020 32.50p 32.50p 32.50p 32.50p 0
21/04/2020 32.50p 32.50p 32.50p 32.50p 0
20/04/2020 32.50p 32.50p 32.50p 32.50p 0
17/04/2020 32.50p 32.50p 32.50p 32.50p 0
16/04/2020 32.50p 32.50p 32.50p 32.50p 0
15/04/2020 32.50p 32.50p 32.50p 32.50p 0
14/04/2020 32.50p 32.50p 32.50p 32.50p 0
09/04/2020 32.00p 32.00p 32.00p 32.00p 0
08/04/2020 32.00p 32.00p 32.00p 32.00p 0
07/04/2020 32.50p 32.50p 32.00p 32.00p 0
06/04/2020 32.00p 32.00p 32.00p 32.00p 0
03/04/2020 32.00p 32.00p 32.00p 32.00p 0
02/04/2020 32.00p 32.00p 31.50p 32.00p 0
01/04/2020 31.50p 31.50p 31.50p 31.50p 0
31/03/2020 31.50p 31.50p 31.50p 31.50p 0
30/03/2020 31.50p 31.50p 31.50p 31.50p 0
27/03/2020 31.50p 32.50p 31.50p 31.50p 15340
26/03/2020 31.50p 31.50p 31.50p 31.50p 0
25/03/2020 31.50p 31.50p 31.50p 31.50p 0
24/03/2020 31.50p 31.50p 31.50p 31.50p 0
23/03/2020 31.50p 31.50p 31.50p 31.50p 0
20/03/2020 31.50p 31.50p 31.50p 31.50p 0
19/03/2020 31.50p 31.50p 31.50p 31.50p 0
18/03/2020 31.00p 32.00p 31.00p 31.50p 10000
17/03/2020 33.00p 33.00p 31.00p 31.00p 10000
16/03/2020 33.50p 33.50p 33.00p 33.00p 0
13/03/2020 33.50p 33.50p 33.50p 33.50p 0
12/03/2020 33.50p 33.50p 31.16p 33.50p 6440
11/03/2020 34.00p 34.00p 34.00p 34.00p 0
10/03/2020 34.00p 34.00p 34.00p 34.00p 0
09/03/2020 34.00p 34.00p 34.00p 34.00p 0
06/03/2020 34.00p 34.00p 32.20p 34.00p 180
05/03/2020 34.00p 34.00p 34.00p 34.00p 0
04/03/2020 34.00p 34.00p 32.20p 34.00p 10
03/03/2020 34.00p 34.00p 34.00p 34.00p 0
02/03/2020 34.00p 36.00p 32.20p 34.00p 10160
28/02/2020 34.00p 34.50p 34.00p 34.00p 0
27/02/2020 35.00p 35.00p 34.50p 34.50p 12000
26/02/2020 36.90p 36.90p 36.40p 36.40p 0
25/02/2020 37.50p 37.50p 37.50p 37.50p 0
24/02/2020 38.50p 38.50p 37.00p 37.50p 10000
21/02/2020 38.50p 38.50p 38.50p 38.50p 0
20/02/2020 38.50p 38.50p 38.50p 38.50p 0
19/02/2020 38.50p 38.50p 38.50p 38.50p 0
18/02/2020 38.50p 38.50p 38.50p 38.50p 0
17/02/2020 38.50p 38.50p 38.50p 38.50p 0
14/02/2020 38.50p 38.50p 38.50p 38.50p 0
13/02/2020 38.50p 38.50p 37.00p 38.50p 220
12/02/2020 38.50p 38.50p 37.45p 38.50p 2000
11/02/2020 37.00p 38.50p 37.00p 38.50p 19000
10/02/2020 37.00p 37.00p 37.00p 37.00p 0
07/02/2020 37.00p 37.00p 37.00p 37.00p 0
06/02/2020 37.00p 37.00p 37.00p 37.00p 0
05/02/2020 37.00p 37.00p 37.00p 37.00p 0
04/02/2020 37.00p 37.00p 37.00p 37.00p 6000
03/02/2020 37.00p 37.00p 35.60p 37.00p 10
31/01/2020 37.00p 37.00p 37.00p 37.00p 0
30/01/2020 37.00p 37.00p 37.00p 37.00p 25000
29/01/2020 37.00p 37.00p 37.00p 37.00p 0
28/01/2020 37.00p 37.00p 35.00p 37.00p 14920
27/01/2020 37.00p 37.00p 37.00p 37.00p 0
24/01/2020 37.00p 37.00p 37.00p 37.00p 0
23/01/2020 37.00p 37.00p 37.00p 37.00p 0
22/01/2020 37.00p 37.00p 37.00p 37.00p 0
21/01/2020 37.00p 37.00p 37.00p 37.00p 0
20/01/2020 37.00p 37.00p 35.60p 37.00p 5000
17/01/2020 37.00p 38.96p 37.00p 37.00p 10000
16/01/2020 36.00p 37.00p 36.00p 37.00p 50000
15/01/2020 36.00p 36.00p 36.00p 36.00p 0
14/01/2020 36.00p 36.00p 36.00p 36.00p 0
13/01/2020 36.00p 36.00p 36.00p 36.00p 0
10/01/2020 36.00p 36.00p 34.60p 36.00p 700
09/01/2020 36.00p 36.00p 36.00p 36.00p 0
08/01/2020 36.00p 36.00p 36.00p 36.00p 0
07/01/2020 36.00p 36.00p 34.60p 36.00p 380
06/01/2020 36.00p 36.00p 36.00p 36.00p 0
03/01/2020 36.00p 36.00p 36.00p 36.00p 0
02/01/2020 36.00p 36.00p 36.00p 36.00p 0
31/12/2019 36.00p 36.00p 36.00p 36.00p 0
30/12/2019 36.00p 36.00p 34.20p 36.00p 10
27/12/2019 36.00p 36.00p 36.00p 36.00p 0
24/12/2019 36.00p 36.00p 34.88p 36.00p 3030
23/12/2019 36.00p 36.00p 34.88p 36.00p 40
20/12/2019 36.00p 36.00p 36.00p 36.00p 0
19/12/2019 36.00p 36.00p 36.00p 36.00p 0
18/12/2019 36.00p 36.00p 35.00p 36.00p 10000
17/12/2019 36.00p 38.00p 35.00p 36.00p 19860
16/12/2019 34.50p 37.00p 32.10p 35.50p 45210
13/12/2019 34.50p 34.50p 34.50p 34.50p 0
12/12/2019 34.50p 34.50p 34.50p 34.50p 0
11/12/2019 34.50p 34.50p 34.50p 34.50p 0
10/12/2019 34.50p 34.50p 34.50p 34.50p 0
09/12/2019 34.50p 34.50p 34.50p 34.50p 0
06/12/2019 34.50p 34.50p 32.60p 34.50p 2690
05/12/2019 34.50p 34.50p 34.50p 34.50p 0
04/12/2019 34.50p 34.50p 34.50p 34.50p 0
03/12/2019 34.50p 34.50p 34.50p 34.50p 0
02/12/2019 34.50p 37.00p 34.50p 34.50p 6750
29/11/2019 34.50p 34.50p 34.50p 34.50p 550000
28/11/2019 34.50p 34.50p 34.50p 34.50p 0
27/11/2019 34.50p 37.00p 34.50p 34.50p 5000
26/11/2019 34.50p 34.50p 34.50p 34.50p 0
25/11/2019 34.50p 34.50p 34.50p 34.50p 0
22/11/2019 34.50p 34.50p 34.50p 34.50p 0
21/11/2019 34.50p 34.50p 34.50p 34.50p 0
20/11/2019 34.50p 34.50p 34.50p 34.50p 0
19/11/2019 34.50p 34.50p 34.50p 34.50p 0
18/11/2019 34.50p 34.50p 34.50p 34.50p 0
15/11/2019 34.50p 34.50p 32.00p 34.50p 14450
14/11/2019 34.50p 34.50p 32.20p 34.50p 14850
13/11/2019 34.70p 34.70p 32.60p 34.50p 23010
12/11/2019 34.70p 34.70p 34.70p 34.70p 0
11/11/2019 34.70p 34.70p 34.70p 34.70p 0
08/11/2019 34.70p 37.00p 34.70p 34.70p 2690
07/11/2019 34.70p 34.70p 34.70p 34.70p 0
06/11/2019 34.70p 34.70p 34.70p 34.70p 0
05/11/2019 35.50p 35.50p 34.50p 34.70p 50000
04/11/2019 35.50p 35.50p 35.50p 35.50p 0
01/11/2019 35.50p 35.50p 35.50p 35.50p 490
31/10/2019 35.50p 35.50p 35.20p 35.50p 10
30/10/2019 35.50p 35.50p 34.10p 35.50p 50
29/10/2019 35.50p 37.00p 35.50p 35.50p 5000
28/10/2019 35.00p 35.50p 35.00p 35.50p 0
25/10/2019 35.00p 35.00p 33.40p 35.00p 760
24/10/2019 35.00p 35.00p 35.00p 35.00p 0
23/10/2019 35.00p 35.00p 34.60p 35.00p 3000
22/10/2019 34.00p 35.00p 34.00p 35.00p 17080
21/10/2019 33.00p 33.50p 33.00p 33.50p 0
18/10/2019 33.00p 33.00p 33.00p 33.00p 0
17/10/2019 32.00p 33.00p 32.00p 33.00p 0
16/10/2019 32.00p 32.00p 32.00p 32.00p 0
15/10/2019 32.00p 32.00p 32.00p 32.00p 0
14/10/2019 32.00p 32.00p 32.00p 32.00p 0
11/10/2019 32.00p 32.00p 30.30p 32.00p 50000
10/10/2019 32.00p 32.00p 30.85p 32.00p 620
09/10/2019 32.00p 32.00p 30.85p 32.00p 110
08/10/2019 31.00p 32.00p 30.85p 32.00p 80
07/10/2019 31.00p 31.00p 31.00p 31.00p 0
04/10/2019 31.00p 31.00p 31.00p 31.00p 0
03/10/2019 31.00p 31.00p 31.00p 31.00p 0
02/10/2019 31.00p 31.00p 31.00p 31.00p 0
01/10/2019 31.00p 31.00p 31.00p 31.00p 0
30/09/2019 31.00p 31.00p 31.00p 31.00p 0
27/09/2019 31.00p 31.00p 31.00p 31.00p 0
26/09/2019 31.20p 31.20p 30.60p 31.00p 20
25/09/2019 31.00p 31.00p 31.00p 31.00p 0
24/09/2019 31.00p 31.00p 30.60p 31.00p 860
23/09/2019 31.00p 31.00p 31.00p 31.00p 0
20/09/2019 31.00p 31.00p 31.00p 31.00p 0
19/09/2019 31.00p 31.00p 31.00p 31.00p 0
18/09/2019 31.00p 31.00p 29.71p 31.00p 10
17/09/2019 31.00p 31.00p 31.00p 31.00p 0
16/09/2019 31.00p 31.00p 31.00p 31.00p 0
13/09/2019 31.00p 31.00p 29.68p 31.00p 180
12/09/2019 31.00p 31.00p 31.00p 31.00p 0
11/09/2019 31.00p 31.00p 31.00p 31.00p 0
10/09/2019 31.50p 31.50p 31.00p 31.00p 0
09/09/2019 31.00p 31.00p 31.00p 31.00p 0
06/09/2019 31.00p 31.00p 31.00p 31.00p 0
05/09/2019 31.00p 31.00p 31.00p 31.00p 0
04/09/2019 31.00p 31.00p 30.00p 31.00p 35000
03/09/2019 31.00p 31.00p 31.00p 31.00p 0
02/09/2019 31.00p 31.00p 31.00p 31.00p 0
30/08/2019 31.00p 31.00p 31.00p 31.00p 0
29/08/2019 31.00p 31.00p 31.00p 31.00p 0
28/08/2019 31.00p 31.00p 29.60p 31.00p 270
27/08/2019 31.00p 31.00p 31.00p 31.00p 0
23/08/2019 31.00p 31.00p 30.60p 31.00p 80
22/08/2019 31.50p 31.50p 31.00p 31.00p 0
21/08/2019 31.50p 31.50p 31.50p 31.50p 0
20/08/2019 32.00p 32.00p 31.50p 31.50p 300
19/08/2019 32.00p 32.00p 30.50p 32.00p 4000
16/08/2019 32.00p 32.00p 32.00p 32.00p 0
15/08/2019 32.00p 32.00p 32.00p 32.00p 0
14/08/2019 32.00p 32.50p 32.00p 32.00p 100
13/08/2019 32.00p 32.00p 32.00p 32.00p 0
12/08/2019 32.00p 32.00p 32.00p 32.00p 0
09/08/2019 32.00p 32.00p 32.00p 32.00p 0
08/08/2019 32.00p 32.00p 32.00p 32.00p 0
07/08/2019 32.00p 34.00p 32.00p 32.00p 30
06/08/2019 32.00p 32.00p 32.00p 32.00p 0

*Close Price adjusted for both dividends and splits