AssetCo (ASTO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
25/04/2013 35.75p 35.75p 35.30p 35.75p 0
24/04/2013 35.75p 35.75p 35.30p 35.75p 1490
23/04/2013 35.75p 36.48p 35.50p 35.75p 0
22/04/2013 35.50p 36.48p 35.50p 35.75p 4000
19/04/2013 35.50p 35.50p 34.90p 35.50p 0
18/04/2013 35.50p 35.50p 34.90p 35.50p 0
17/04/2013 35.50p 35.50p 34.90p 35.50p 0
16/04/2013 35.50p 35.50p 34.90p 35.50p 3050
15/04/2013 35.50p 35.50p 34.90p 35.50p 0
12/04/2013 35.50p 35.50p 34.90p 35.50p 0
11/04/2013 35.50p 35.50p 34.90p 35.50p 530
10/04/2013 35.50p 35.50p 34.90p 35.50p 290
09/04/2013 35.50p 35.50p 34.90p 35.50p 0
08/04/2013 35.50p 35.50p 34.90p 35.50p 250
05/04/2013 35.50p 35.50p 34.52p 35.50p 1000
04/04/2013 35.50p 35.50p 34.70p 35.50p 3340
03/04/2013 35.50p 35.50p 34.90p 35.50p 70
02/04/2013 35.50p 35.50p 34.82p 35.50p 10060
28/03/2013 35.50p 35.50p 34.90p 35.50p 910
27/03/2013 35.50p 35.50p 34.90p 35.50p 240
26/03/2013 35.50p 35.50p 34.90p 35.50p 4680
25/03/2013 35.50p 35.50p 34.90p 35.50p 0
22/03/2013 35.50p 35.50p 34.90p 35.50p 60
21/03/2013 35.50p 35.50p 34.82p 35.50p 0
20/03/2013 35.50p 35.50p 34.82p 35.50p 1470
19/03/2013 35.50p 35.50p 34.82p 35.50p 6330
18/03/2013 35.50p 36.50p 34.82p 35.50p 6740
15/03/2013 35.50p 35.50p 35.00p 35.50p 520
14/03/2013 35.00p 35.50p 35.00p 35.50p 25290
13/03/2013 35.25p 35.25p 34.86p 35.15p 1940
12/03/2013 33.75p 35.50p 33.75p 35.25p 65040
11/03/2013 34.00p 34.75p 34.00p 34.75p 2850
08/03/2013 34.20p 34.75p 34.00p 34.75p 630
07/03/2013 34.00p 34.75p 34.00p 34.75p 100
06/03/2013 34.00p 34.75p 34.00p 34.75p 620
05/03/2013 34.00p 34.75p 34.00p 34.75p 700
04/03/2013 34.00p 34.75p 34.00p 34.75p 2530
01/03/2013 34.00p 34.75p 34.00p 34.75p 280
28/02/2013 34.00p 34.75p 34.00p 34.75p 140
27/02/2013 33.20p 34.75p 33.20p 34.75p 18000
26/02/2013 33.00p 35.00p 33.00p 34.35p 43130
25/02/2013 32.17p 33.75p 32.17p 33.75p 960
22/02/2013 32.17p 33.75p 32.17p 33.75p 0
21/02/2013 32.17p 33.75p 32.17p 33.75p 480
20/02/2013 32.65p 34.00p 32.17p 33.75p 480
19/02/2013 32.70p 34.00p 32.50p 34.00p 1320
18/02/2013 32.65p 34.00p 32.65p 34.00p 910
15/02/2013 32.65p 34.00p 32.65p 34.00p 1500
14/02/2013 32.65p 34.00p 32.65p 34.00p 300
13/02/2013 32.65p 34.00p 32.65p 34.00p 190
12/02/2013 32.70p 34.00p 32.65p 34.00p 1600
11/02/2013 32.65p 34.00p 32.65p 34.00p 730
08/02/2013 32.65p 34.00p 32.65p 34.00p 660
07/02/2013 32.65p 34.00p 32.65p 34.00p 30
06/02/2013 32.65p 34.00p 32.65p 34.00p 0
05/02/2013 32.65p 34.00p 32.65p 34.00p 200
04/02/2013 32.50p 34.00p 32.50p 34.00p 8030
01/02/2013 32.50p 34.50p 32.50p 34.00p 3320
31/01/2013 33.00p 34.50p 33.00p 34.50p 60
30/01/2013 33.00p 34.50p 33.00p 34.50p 0
29/01/2013 33.00p 34.50p 33.00p 34.50p 1040
28/01/2013 33.00p 35.00p 33.00p 34.50p 1080
25/01/2013 33.00p 34.50p 33.00p 34.50p 80
24/01/2013 33.00p 34.50p 33.00p 34.50p 2760
23/01/2013 33.00p 34.50p 33.00p 34.50p 0
22/01/2013 33.00p 34.50p 33.00p 34.50p 2630
21/01/2013 33.50p 34.50p 33.00p 34.50p 10310
18/01/2013 33.50p 34.75p 33.50p 34.75p 300
17/01/2013 33.50p 34.75p 33.50p 34.75p 4370
16/01/2013 33.50p 35.37p 33.00p 34.50p 12890
15/01/2013 33.50p 34.75p 33.50p 34.75p 1840
14/01/2013 34.00p 34.50p 33.10p 34.50p 60610
11/01/2013 34.00p 35.00p 34.00p 35.00p 880
10/01/2013 34.00p 35.00p 34.00p 35.00p 120
09/01/2013 34.00p 35.00p 34.00p 35.00p 240
08/01/2013 35.50p 35.50p 34.00p 35.00p 2330
07/01/2013 34.00p 34.50p 34.00p 34.50p 590
04/01/2013 34.00p 35.00p 34.00p 35.00p 190
03/01/2013 34.00p 34.75p 34.00p 34.75p 160
02/01/2013 35.00p 35.00p 34.65p 34.65p 3200
31/12/2012 33.50p 34.25p 33.50p 34.25p 430
28/12/2012 33.30p 34.20p 33.30p 34.15p 0
27/12/2012 33.30p 34.20p 33.30p 33.90p 8060
24/12/2012 34.00p 34.00p 33.30p 33.65p 5550
21/12/2012 33.30p 34.15p 33.30p 34.15p 720
20/12/2012 33.70p 34.00p 33.45p 33.45p 48150
19/12/2012 32.00p 33.10p 32.00p 33.10p 700
18/12/2012 31.00p 32.85p 31.00p 32.85p 76270
17/12/2012 30.00p 30.50p 30.00p 30.50p 110
14/12/2012 30.00p 30.50p 30.00p 30.50p 1000
13/12/2012 30.00p 30.50p 30.00p 30.50p 700
12/12/2012 30.00p 30.50p 30.00p 30.50p 2020
11/12/2012 30.00p 30.50p 30.00p 30.50p 310
10/12/2012 30.00p 30.35p 30.00p 30.35p 20000
07/12/2012 30.00p 30.50p 30.00p 30.50p 0
06/12/2012 30.00p 30.50p 30.00p 30.50p 0
05/12/2012 30.00p 30.00p 30.00p 30.00p 3970
04/12/2012 30.00p 30.00p 30.00p 30.00p 10100
03/12/2012 30.00p 30.50p 30.00p 30.50p 1620
30/11/2012 30.00p 30.50p 30.00p 30.50p 60
29/11/2012 30.00p 30.35p 30.00p 30.35p 5650
28/11/2012 30.00p 30.50p 30.00p 30.50p 0
27/11/2012 30.00p 30.50p 30.00p 30.50p 290
26/11/2012 30.00p 30.50p 30.00p 30.50p 190
23/11/2012 30.00p 30.50p 30.00p 30.50p 0
22/11/2012 30.00p 30.50p 30.00p 30.50p 10160
21/11/2012 30.00p 30.45p 30.00p 30.45p 180
20/11/2012 30.00p 30.79p 30.00p 30.50p 0
19/11/2012 30.00p 30.79p 30.00p 30.50p 3710
16/11/2012 30.00p 30.50p 30.00p 30.50p 0
15/11/2012 30.00p 30.50p 30.00p 30.50p 7600
14/11/2012 30.00p 30.50p 30.00p 30.50p 4880
13/11/2012 30.00p 30.50p 30.00p 30.50p 4050
12/11/2012 30.05p 30.50p 30.05p 30.50p 640
09/11/2012 30.05p 30.50p 30.05p 30.50p 2920
08/11/2012 30.00p 30.50p 30.00p 30.50p 0
07/11/2012 30.00p 30.50p 30.00p 30.50p 10100
06/11/2012 30.05p 30.50p 30.05p 30.50p 890
05/11/2012 30.05p 30.50p 30.05p 30.50p 610
02/11/2012 30.05p 30.45p 30.05p 30.45p 500
01/11/2012 30.00p 30.50p 30.00p 30.50p 66730
31/10/2012 30.05p 30.75p 30.05p 30.75p 870
30/10/2012 30.00p 30.75p 30.00p 30.75p 13990
29/10/2012 30.00p 30.75p 30.00p 30.75p 700
26/10/2012 29.79p 30.60p 29.79p 30.60p 1380
25/10/2012 29.79p 30.60p 29.79p 30.60p 0
24/10/2012 29.79p 30.60p 29.79p 30.60p 0
23/10/2012 29.79p 30.60p 29.79p 30.60p 580
22/10/2012 30.00p 30.60p 30.00p 30.60p 20180
19/10/2012 30.16p 30.75p 30.16p 30.75p 250
18/10/2012 30.15p 30.75p 30.00p 30.75p 11720
17/10/2012 30.50p 30.75p 30.50p 30.75p 160
16/10/2012 30.00p 30.60p 30.00p 30.60p 33480
15/10/2012 30.32p 30.75p 30.15p 30.75p 6720
12/10/2012 30.32p 30.75p 30.32p 30.75p 0
11/10/2012 30.32p 30.75p 30.32p 30.75p 340
10/10/2012 30.32p 30.75p 30.32p 30.75p 20
09/10/2012 30.00p 30.75p 30.00p 30.75p 7500
08/10/2012 30.15p 30.75p 30.15p 30.75p 450
05/10/2012 29.88p 30.60p 29.85p 30.60p 1500
04/10/2012 31.24p 31.24p 30.15p 30.75p 10300
03/10/2012 30.15p 30.69p 30.15p 30.69p 1630
02/10/2012 30.15p 30.64p 30.15p 30.64p 1120
01/10/2012 30.50p 31.00p 29.50p 30.69p 73870
28/09/2012 29.50p 29.95p 29.50p 29.95p 2850
27/09/2012 29.61p 30.40p 29.50p 30.00p 6470
26/09/2012 29.75p 30.45p 29.61p 29.98p 0
25/09/2012 29.75p 30.45p 29.61p 30.00p 4560
24/09/2012 29.75p 30.00p 29.63p 30.00p 5280
21/09/2012 29.75p 30.00p 29.75p 30.00p 170
20/09/2012 29.80p 30.00p 29.75p 30.00p 2070
19/09/2012 30.50p 30.50p 30.00p 30.00p 6820
18/09/2012 29.80p 30.00p 29.80p 30.00p 5850
17/09/2012 29.80p 29.99p 29.80p 29.99p 120
14/09/2012 29.50p 30.37p 29.30p 30.00p 28230
13/09/2012 29.50p 30.25p 29.50p 30.25p 3600
12/09/2012 30.00p 30.25p 29.69p 30.25p 3470
11/09/2012 30.00p 30.25p 30.00p 30.25p 560
10/09/2012 30.00p 30.25p 30.00p 30.25p 2950
07/09/2012 29.50p 30.50p 29.37p 30.25p 43860
06/09/2012 28.66p 29.00p 28.63p 29.00p 11740
05/09/2012 29.40p 29.50p 29.00p 29.00p 17450
04/09/2012 27.83p 28.95p 27.83p 28.95p 970
03/09/2012 27.83p 28.50p 27.83p 28.50p 930
31/08/2012 29.40p 29.40p 27.83p 28.50p 10010
30/08/2012 29.18p 29.18p 27.83p 28.50p 0
29/08/2012 29.18p 29.18p 27.83p 28.50p 4350
28/08/2012 27.83p 28.50p 27.83p 28.50p 5700
24/08/2012 27.83p 29.18p 27.83p 28.50p 8540
23/08/2012 29.40p 29.40p 27.83p 28.50p 0
22/08/2012 29.40p 29.40p 27.83p 28.50p 7310
21/08/2012 28.30p 29.00p 26.73p 28.30p 61150
20/08/2012 27.16p 28.14p 27.16p 27.65p 12870
17/08/2012 27.16p 27.65p 27.16p 27.65p 580
16/08/2012 27.80p 27.80p 27.10p 27.65p 31380
15/08/2012 25.00p 27.15p 25.00p 27.15p 90040
14/08/2012 24.88p 24.88p 24.12p 24.75p 4120
13/08/2012 25.00p 25.00p 24.12p 24.50p 16500
10/08/2012 23.86p 24.35p 23.86p 24.35p 80
09/08/2012 24.12p 24.50p 24.12p 24.50p 640
08/08/2012 23.86p 24.35p 23.86p 24.35p 60
07/08/2012 23.50p 24.50p 22.60p 24.10p 83630
06/08/2012 23.30p 23.30p 22.80p 23.00p 15730
03/08/2012 22.62p 23.00p 22.62p 23.00p 100
02/08/2012 23.50p 23.50p 22.62p 23.00p 22350
01/08/2012 23.50p 23.50p 22.62p 23.00p 5380
31/07/2012 22.80p 23.00p 22.75p 22.75p 39960
30/07/2012 22.80p 22.80p 22.20p 22.40p 10210
27/07/2012 22.20p 22.40p 22.20p 22.40p 1140
26/07/2012 22.20p 22.40p 22.20p 22.40p 0
25/07/2012 22.20p 22.40p 22.20p 22.40p 790
24/07/2012 22.80p 22.80p 22.20p 22.40p 2290
23/07/2012 22.70p 22.70p 22.40p 22.40p 26030
20/07/2012 21.77p 22.20p 21.77p 22.20p 900
19/07/2012 21.68p 22.15p 21.66p 22.15p 290
18/07/2012 21.66p 22.64p 21.66p 22.15p 540
17/07/2012 21.62p 22.38p 21.62p 22.00p 2900
16/07/2012 21.80p 22.00p 21.19p 21.80p 30840
13/07/2012 20.66p 21.45p 20.66p 21.45p 7260
12/07/2012 20.66p 21.15p 20.66p 21.15p 120

*Close Price adjusted for both dividends and splits