AssetCo (ASTO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
06/03/2025 36.50p 37.00p 35.42p 36.50p 2231576
05/03/2025 35.80p 37.00p 35.00p 36.50p 262685
04/03/2025 36.50p 36.55p 35.26p 35.80p 550082
03/03/2025 34.50p 37.00p 34.50p 36.50p 725137
28/02/2025 33.50p 35.00p 33.50p 34.50p 474910
27/02/2025 33.50p 34.98p 33.00p 34.00p 1205660
26/02/2025 32.00p 34.00p 32.00p 33.60p 736929
25/02/2025 32.00p 33.00p 31.83p 32.00p 704071
24/02/2025 32.00p 33.00p 31.00p 31.60p 448452
21/02/2025 31.50p 32.40p 31.00p 31.60p 1192803
20/02/2025 32.20p 32.27p 31.25p 31.80p 804971
19/02/2025 32.20p 32.40p 32.05p 32.40p 591631
18/02/2025 32.50p 33.00p 32.20p 32.20p 1177927
17/02/2025 32.50p 33.00p 32.35p 32.60p 2058633
14/02/2025 32.00p 33.90p 32.00p 33.00p 5100034
13/02/2025 32.00p 32.34p 32.00p 32.00p 202744
12/02/2025 32.50p 32.50p 31.70p 32.00p 1054571
11/02/2025 33.00p 33.00p 32.05p 32.50p 261892
10/02/2025 34.00p 35.00p 32.00p 33.00p 1038411
07/02/2025 34.00p 34.00p 33.45p 34.00p 492757
06/02/2025 34.00p 34.00p 33.38p 34.00p 74297
05/02/2025 34.00p 34.19p 33.00p 34.00p 693918
04/02/2025 34.00p 34.80p 33.50p 34.00p 707643
03/02/2025 35.00p 35.50p 34.02p 34.60p 174331
31/01/2025 35.00p 36.00p 34.55p 35.00p 465550
30/01/2025 32.70p 35.00p 31.60p 35.00p 475810
29/01/2025 32.70p 33.40p 32.40p 32.70p 81489
28/01/2025 31.40p 33.90p 31.40p 32.70p 853927
27/01/2025 30.50p 30.65p 30.10p 30.50p 14648
24/01/2025 30.50p 30.89p 30.27p 30.50p 186314
23/01/2025 30.50p 31.00p 30.00p 30.50p 244776
22/01/2025 30.50p 31.60p 30.30p 30.50p 84909
21/01/2025 30.50p 30.50p 30.06p 30.50p 100957
20/01/2025 30.50p 30.63p 30.13p 30.50p 18455
17/01/2025 30.50p 30.70p 29.90p 30.50p 624528
16/01/2025 30.30p 30.98p 29.70p 30.50p 822568
15/01/2025 30.30p 31.00p 29.60p 30.30p 360433
14/01/2025 30.30p 30.65p 30.30p 30.30p 0
13/01/2025 30.50p 31.00p 29.01p 30.30p 144763
10/01/2025 30.50p 31.00p 30.02p 30.50p 431324
09/01/2025 30.50p 30.50p 30.00p 30.50p 1
08/01/2025 30.50p 30.50p 30.39p 30.50p 3290
07/01/2025 30.50p 30.50p 30.48p 30.50p 9545
06/01/2025 30.30p 30.90p 30.05p 30.50p 1180018
03/01/2025 30.30p 30.45p 29.60p 30.30p 323550
02/01/2025 30.30p 30.30p 29.60p 30.30p 423637
31/12/2024 30.30p 30.30p 29.70p 30.30p 610
30/12/2024 30.30p 30.30p 29.99p 30.30p 41000
27/12/2024 30.30p 31.00p 29.70p 30.30p 32862
24/12/2024 30.30p 30.30p 30.25p 30.30p 9000
23/12/2024 29.50p 30.48p 29.27p 30.30p 188545
20/12/2024 29.20p 29.84p 29.20p 29.50p 115857
19/12/2024 29.20p 29.20p 29.12p 29.20p 17826
18/12/2024 29.50p 29.50p 28.00p 29.20p 479846
17/12/2024 29.50p 29.50p 29.00p 29.50p 232680
16/12/2024 29.50p 29.50p 29.02p 29.50p 1661
13/12/2024 29.50p 29.50p 29.10p 29.50p 2888
12/12/2024 29.50p 29.50p 29.00p 29.50p 401910
11/12/2024 29.50p 29.50p 29.00p 29.50p 45755
10/12/2024 29.50p 29.50p 29.05p 29.50p 31723
09/12/2024 29.50p 29.50p 29.05p 29.50p 68773
06/12/2024 29.50p 29.50p 29.02p 29.50p 9673
05/12/2024 29.50p 29.50p 29.05p 29.50p 16086
04/12/2024 29.00p 29.50p 28.50p 29.50p 201799
03/12/2024 29.00p 29.00p 28.36p 29.00p 120173
02/12/2024 29.00p 30.00p 28.04p 29.00p 12525
29/11/2024 29.00p 29.35p 28.00p 29.00p 114508
28/11/2024 30.00p 30.15p 28.25p 29.00p 122429
27/11/2024 30.00p 30.20p 29.00p 30.00p 64874
26/11/2024 30.00p 30.43p 29.20p 29.60p 142033
25/11/2024 30.50p 31.00p 29.00p 30.00p 470987
22/11/2024 31.00p 31.35p 30.00p 32.00p 98625
21/11/2024 31.50p 31.60p 30.00p 31.00p 70707
20/11/2024 32.00p 33.00p 31.00p 31.50p 34196
19/11/2024 32.00p 32.00p 31.29p 32.00p 24022
18/11/2024 32.00p 32.00p 31.10p 32.00p 23148
15/11/2024 32.00p 33.00p 30.76p 32.00p 145774
14/11/2024 32.00p 32.00p 31.50p 32.00p 102599
13/11/2024 32.00p 32.00p 31.00p 32.00p 103059
12/11/2024 32.00p 32.24p 31.00p 32.00p 229261
11/11/2024 32.00p 32.24p 31.55p 32.00p 56543
08/11/2024 32.00p 33.00p 31.55p 32.00p 89360
07/11/2024 32.00p 32.14p 32.00p 32.00p 5903
06/11/2024 32.00p 32.14p 31.27p 32.00p 56009
05/11/2024 32.00p 32.00p 31.04p 32.00p 96532
04/11/2024 32.00p 33.00p 32.00p 32.00p 26003
01/11/2024 32.00p 32.89p 31.57p 32.00p 35379
31/10/2024 32.00p 32.70p 31.62p 32.00p 9866
30/10/2024 31.50p 32.70p 31.10p 32.00p 234285
29/10/2024 31.50p 31.50p 31.00p 31.50p 240636
28/10/2024 32.40p 32.40p 31.39p 31.50p 151712
25/10/2024 32.50p 32.75p 32.00p 32.40p 61336
24/10/2024 33.00p 33.00p 32.02p 32.50p 159448
23/10/2024 33.00p 33.00p 32.12p 33.00p 38885
22/10/2024 33.00p 33.05p 32.00p 33.00p 630998
21/10/2024 33.00p 33.07p 32.51p 33.00p 81336
18/10/2024 33.00p 33.18p 32.50p 33.00p 45612
17/10/2024 33.00p 33.19p 32.38p 33.00p 93254
16/10/2024 34.00p 34.00p 32.38p 33.00p 57072
15/10/2024 34.00p 34.00p 32.52p 34.00p 13300
14/10/2024 34.00p 34.00p 33.00p 34.00p 118644
11/10/2024 34.00p 35.00p 33.00p 35.00p 172881
10/10/2024 34.00p 35.00p 33.18p 34.00p 65261
09/10/2024 33.00p 34.00p 33.00p 34.00p 56144
08/10/2024 33.00p 34.00p 32.75p 34.00p 105740
07/10/2024 34.00p 34.00p 32.55p 33.00p 657701
04/10/2024 34.00p 34.70p 33.13p 34.00p 42346
03/10/2024 34.00p 34.37p 33.00p 34.00p 23844
02/10/2024 34.50p 35.00p 33.41p 34.00p 55015
01/10/2024 34.50p 34.50p 34.50p 34.50p 0
30/09/2024 34.50p 34.84p 34.05p 34.50p 38247
27/09/2024 34.50p 34.84p 33.40p 34.50p 80268
26/09/2024 34.50p 34.50p 34.37p 34.50p 125875
25/09/2024 34.50p 34.80p 34.00p 34.00p 81360
24/09/2024 34.50p 35.00p 34.00p 34.50p 50637
23/09/2024 34.50p 34.84p 34.33p 34.50p 64983
20/09/2024 34.50p 34.84p 34.26p 34.50p 58252
19/09/2024 34.50p 34.70p 34.12p 34.50p 3063
18/09/2024 34.50p 34.50p 34.00p 34.50p 108035
17/09/2024 34.50p 34.89p 34.22p 34.50p 44134
16/09/2024 35.80p 35.80p 34.22p 34.50p 348467
13/09/2024 35.80p 36.80p 34.80p 35.80p 33590
12/09/2024 35.80p 35.80p 34.80p 35.80p 20484
11/09/2024 35.80p 36.80p 34.85p 35.80p 331360
10/09/2024 33.30p 35.50p 33.00p 35.00p 170648
09/09/2024 33.30p 33.50p 32.00p 32.80p 407551
06/09/2024 34.50p 34.67p 32.62p 33.30p 257237
05/09/2024 35.00p 35.00p 34.00p 34.50p 262092
04/09/2024 35.00p 35.15p 34.20p 35.00p 28624
03/09/2024 36.00p 37.00p 34.18p 35.00p 54928
02/09/2024 36.00p 36.00p 35.00p 35.00p 122232
30/08/2024 36.00p 36.88p 34.55p 36.00p 84575
29/08/2024 36.50p 36.50p 35.35p 36.00p 102383
28/08/2024 37.00p 37.00p 36.10p 36.50p 92785
27/08/2024 37.00p 38.00p 36.00p 37.00p 9497
23/08/2024 37.00p 37.45p 37.00p 37.00p 2
22/08/2024 37.00p 38.80p 36.00p 38.80p 49439
21/08/2024 37.00p 37.00p 36.40p 37.00p 0
20/08/2024 37.00p 37.70p 37.00p 37.00p 3968
19/08/2024 38.00p 39.00p 36.44p 37.00p 88474
16/08/2024 38.00p 38.00p 37.17p 38.00p 192345
15/08/2024 38.00p 38.00p 37.17p 37.40p 31564
14/08/2024 38.00p 39.00p 37.11p 38.00p 183011
13/08/2024 38.00p 38.00p 37.50p 38.00p 2163
12/08/2024 38.00p 38.40p 37.33p 38.00p 124394
09/08/2024 38.50p 38.70p 37.00p 38.00p 329750
08/08/2024 38.50p 38.87p 38.12p 38.50p 151677
07/08/2024 38.00p 38.88p 38.00p 38.50p 94534
06/08/2024 37.00p 38.00p 36.00p 38.00p 121408
05/08/2024 38.00p 39.00p 36.00p 37.00p 167285
02/08/2024 38.00p 38.40p 37.13p 38.00p 571194
01/08/2024 38.00p 38.00p 37.00p 38.00p 264742
31/07/2024 38.00p 39.00p 37.00p 38.00p 5315
30/07/2024 38.00p 38.24p 37.00p 38.00p 12553
29/07/2024 36.50p 38.24p 36.00p 38.00p 716269
26/07/2024 35.00p 39.00p 35.00p 36.00p 1569197
25/07/2024 35.00p 35.75p 34.88p 35.00p 3042677
24/07/2024 35.00p 35.95p 35.00p 35.00p 295766
23/07/2024 35.00p 35.29p 34.67p 35.00p 617613
22/07/2024 35.00p 36.00p 34.00p 35.00p 97454
19/07/2024 35.00p 36.00p 34.95p 35.00p 1023842
18/07/2024 35.00p 35.90p 35.00p 35.00p 11300
17/07/2024 35.50p 35.95p 34.70p 35.00p 170901
16/07/2024 35.50p 35.95p 35.05p 35.50p 31395
15/07/2024 35.50p 35.95p 34.60p 35.50p 833494
12/07/2024 37.00p 38.00p 35.00p 36.00p 421608
11/07/2024 37.00p 37.90p 36.00p 37.00p 134493
10/07/2024 38.00p 38.00p 36.13p 37.00p 937990
09/07/2024 37.00p 38.50p 37.00p 38.00p 673866
08/07/2024 34.50p 37.97p 34.50p 37.00p 751959
05/07/2024 34.50p 34.95p 34.00p 34.50p 364540
04/07/2024 33.70p 34.50p 32.40p 34.20p 432837
03/07/2024 33.70p 34.25p 33.02p 33.70p 1843919
02/07/2024 32.00p 34.25p 31.98p 34.00p 1671054
01/07/2024 31.00p 33.00p 30.00p 32.00p 488524
28/06/2024 31.00p 32.00p 30.10p 31.00p 889980
27/06/2024 31.00p 32.00p 30.55p 31.00p 20134
26/06/2024 31.50p 31.85p 31.00p 31.00p 281348
25/06/2024 31.50p 31.85p 31.13p 31.50p 13777
24/06/2024 31.50p 32.00p 30.05p 31.00p 54216
21/06/2024 32.00p 33.00p 31.00p 31.50p 75693
20/06/2024 33.50p 33.50p 31.00p 32.40p 117195
19/06/2024 33.50p 33.85p 32.25p 33.50p 68788
18/06/2024 33.50p 33.50p 33.00p 33.50p 10995
17/06/2024 33.50p 33.64p 33.33p 33.50p 28594
14/06/2024 33.50p 33.65p 33.00p 33.50p 104716
13/06/2024 33.50p 33.80p 33.00p 33.50p 39172
12/06/2024 34.30p 34.60p 33.00p 33.00p 12283
11/06/2024 34.50p 34.62p 33.88p 34.30p 58001
10/06/2024 34.50p 34.67p 34.00p 34.50p 3004
07/06/2024 34.50p 34.50p 34.10p 34.50p 90
06/06/2024 34.50p 34.70p 34.00p 34.50p 4561
05/06/2024 34.50p 34.50p 34.30p 34.50p 25925
04/06/2024 34.50p 34.85p 34.00p 34.50p 5903
03/06/2024 35.50p 36.00p 34.00p 34.50p 229042
31/05/2024 35.50p 36.00p 35.00p 35.00p 7655
30/05/2024 35.50p 35.65p 35.01p 35.50p 86090
29/05/2024 35.50p 35.50p 35.01p 35.50p 16983
28/05/2024 35.50p 35.65p 35.00p 35.50p 55025
24/05/2024 35.50p 35.70p 35.50p 35.50p 187

*Close Price adjusted for both dividends and splits