AssetCo (ASTO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
21/12/2006 12,800.00p 12,800.00p 12,800.00p 12,800.00p 0
20/12/2006 12,900.00p 12,900.00p 12,800.00p 12,800.00p 125
19/12/2006 12,900.00p 12,900.00p 12,900.00p 12,900.00p 37
18/12/2006 13,050.00p 13,050.00p 12,900.00p 12,900.00p 42
15/12/2006 13,050.00p 13,050.00p 13,050.00p 13,050.00p 30
14/12/2006 13,050.00p 13,050.00p 12,800.00p 13,050.00p 45
13/12/2006 13,050.00p 13,050.00p 13,050.00p 13,050.00p 45
12/12/2006 13,050.00p 13,050.00p 13,050.00p 13,050.00p 40
11/12/2006 13,050.00p 13,050.00p 13,050.00p 13,050.00p 0
08/12/2006 12,800.00p 13,050.00p 12,800.00p 13,050.00p 26
07/12/2006 12,800.00p 12,800.00p 12,800.00p 12,800.00p 38
06/12/2006 12,800.00p 12,800.00p 12,800.00p 12,800.00p 19
05/12/2006 12,650.00p 12,800.00p 12,650.00p 12,800.00p 193
04/12/2006 12,650.00p 12,650.00p 12,650.00p 12,650.00p 26
01/12/2006 12,650.00p 12,800.00p 12,650.00p 12,650.00p 20
30/11/2006 12,650.00p 12,800.00p 12,650.00p 12,650.00p 0
29/11/2006 13,800.00p 14,000.00p 11,650.00p 12,650.00p 1103
28/11/2006 14,400.00p 14,400.00p 14,000.00p 14,000.00p 172
27/11/2006 14,400.00p 14,400.00p 14,000.00p 14,400.00p 10
24/11/2006 14,650.00p 14,650.00p 14,400.00p 14,400.00p 143
23/11/2006 14,300.00p 14,650.00p 14,300.00p 14,650.00p 76
22/11/2006 13,700.00p 14,300.00p 13,700.00p 14,300.00p 412
21/11/2006 13,600.00p 13,700.00p 13,600.00p 13,700.00p 40
20/11/2006 13,600.00p 13,600.00p 13,600.00p 13,600.00p 15
17/11/2006 13,700.00p 13,700.00p 13,500.00p 13,500.00p 179
16/11/2006 12,150.00p 14,100.00p 12,150.00p 13,700.00p 687
15/11/2006 12,150.00p 12,150.00p 12,150.00p 12,150.00p 8
14/11/2006 11,850.00p 12,150.00p 11,850.00p 12,150.00p 47
13/11/2006 11,850.00p 11,850.00p 11,850.00p 11,850.00p 0
10/11/2006 11,850.00p 11,850.00p 11,850.00p 11,850.00p 20
09/11/2006 12,000.00p 12,200.00p 11,850.00p 11,850.00p 308
08/11/2006 12,100.00p 12,250.00p 12,100.00p 12,000.00p 99
07/11/2006 11,250.00p 12,100.00p 11,250.00p 12,100.00p 300
06/11/2006 10,600.00p 11,250.00p 10,600.00p 11,250.00p 222
03/11/2006 10,600.00p 10,600.00p 10,600.00p 10,600.00p 19
02/11/2006 10,600.00p 10,600.00p 10,400.00p 10,600.00p 37
01/11/2006 10,600.00p 10,600.00p 10,600.00p 10,600.00p 30
31/10/2006 10,600.00p 10,600.00p 10,600.00p 10,600.00p 500
30/10/2006 10,800.00p 10,800.00p 10,600.00p 10,600.00p 0
27/10/2006 10,600.00p 10,600.00p 10,600.00p 10,600.00p 0
26/10/2006 10,600.00p 10,600.00p 10,600.00p 10,600.00p 0
25/10/2006 10,600.00p 10,600.00p 10,600.00p 10,600.00p 0
24/10/2006 10,600.00p 10,600.00p 10,600.00p 10,600.00p 91
23/10/2006 10,600.00p 10,600.00p 10,600.00p 10,600.00p 10
20/10/2006 10,600.00p 10,600.00p 10,600.00p 10,600.00p 9
19/10/2006 10,450.00p 10,650.00p 10,450.00p 10,600.00p 60
18/10/2006 10,550.00p 10,550.00p 10,450.00p 10,450.00p 84
17/10/2006 10,850.00p 10,850.00p 10,850.00p 10,850.00p 0
16/10/2006 10,850.00p 10,850.00p 10,850.00p 10,850.00p 30
13/10/2006 10,850.00p 10,850.00p 10,850.00p 10,850.00p 0
12/10/2006 10,850.00p 10,850.00p 10,850.00p 10,850.00p 18
11/10/2006 10,850.00p 10,850.00p 10,850.00p 10,850.00p 40
10/10/2006 10,850.00p 10,850.00p 10,750.00p 10,850.00p 50
09/10/2006 10,700.00p 11,400.00p 10,600.00p 10,850.00p 1188
06/10/2006 9,850.00p 10,700.00p 9,850.00p 10,700.00p 169
05/10/2006 10,000.00p 10,000.00p 9,850.00p 9,850.00p 0
04/10/2006 10,100.00p 10,100.00p 10,000.00p 10,000.00p 23
03/10/2006 10,100.00p 10,100.00p 10,100.00p 10,100.00p 65
02/10/2006 10,100.00p 10,100.00p 10,100.00p 10,100.00p 0
29/09/2006 10,100.00p 10,100.00p 10,100.00p 10,100.00p 39
28/09/2006 10,100.00p 10,100.00p 10,100.00p 10,100.00p 0
27/09/2006 10,100.00p 10,100.00p 10,100.00p 10,100.00p 39
26/09/2006 10,100.00p 10,100.00p 9,900.00p 10,100.00p 7
25/09/2006 10,100.00p 10,100.00p 10,100.00p 10,100.00p 285
22/09/2006 10,000.00p 10,000.00p 9,800.00p 9,800.00p 58
21/09/2006 9,650.00p 10,000.00p 9,650.00p 10,000.00p 194
20/09/2006 8,750.00p 9,650.00p 8,750.00p 9,650.00p 447
19/09/2006 8,500.00p 8,500.00p 8,500.00p 8,500.00p 0
18/09/2006 8,500.00p 8,500.00p 8,500.00p 8,500.00p 44
15/09/2006 8,500.00p 8,500.00p 8,500.00p 8,500.00p 0
14/09/2006 8,500.00p 8,500.00p 8,500.00p 8,500.00p 1
13/09/2006 8,250.00p 8,500.00p 8,250.00p 8,500.00p 54
12/09/2006 8,250.00p 8,250.00p 8,250.00p 8,250.00p 0
11/09/2006 8,250.00p 8,250.00p 8,250.00p 8,250.00p 25
08/09/2006 8,250.00p 8,250.00p 8,250.00p 8,250.00p 0
07/09/2006 8,250.00p 8,250.00p 8,250.00p 8,250.00p 12
06/09/2006 8,250.00p 8,250.00p 8,250.00p 8,250.00p 0
05/09/2006 8,250.00p 8,250.00p 8,250.00p 8,250.00p 51
04/09/2006 8,250.00p 8,250.00p 8,250.00p 8,250.00p 0
01/09/2006 8,250.00p 8,250.00p 8,250.00p 8,250.00p 0
31/08/2006 8,250.00p 8,250.00p 8,250.00p 8,250.00p 75
30/08/2006 8,250.00p 8,250.00p 8,250.00p 8,250.00p 170
29/08/2006 8,250.00p 8,250.00p 8,250.00p 8,250.00p 50
25/08/2006 8,250.00p 8,250.00p 8,250.00p 8,250.00p 21
24/08/2006 8,250.00p 8,250.00p 8,250.00p 8,250.00p 35
23/08/2006 8,250.00p 8,250.00p 8,250.00p 8,250.00p 0
22/08/2006 8,250.00p 8,250.00p 8,250.00p 8,250.00p 0
21/08/2006 8,250.00p 8,250.00p 8,250.00p 8,250.00p 25
18/08/2006 8,250.00p 8,250.00p 8,250.00p 8,250.00p 0
17/08/2006 8,250.00p 8,250.00p 8,250.00p 8,250.00p 0
16/08/2006 8,250.00p 8,250.00p 8,250.00p 8,250.00p 22
15/08/2006 8,250.00p 8,250.00p 8,250.00p 8,250.00p 85
14/08/2006 8,250.00p 8,250.00p 8,250.00p 8,250.00p 80
11/08/2006 8,250.00p 8,250.00p 8,250.00p 8,250.00p 125
10/08/2006 8,250.00p 8,250.00p 8,250.00p 8,250.00p 71
09/08/2006 8,350.00p 8,350.00p 8,250.00p 8,250.00p 25
08/08/2006 8,350.00p 8,350.00p 8,350.00p 8,350.00p 29
07/08/2006 8,450.00p 8,500.00p 8,350.00p 8,350.00p 450
04/08/2006 8,450.00p 8,450.00p 8,450.00p 8,450.00p 25
03/08/2006 8,750.00p 8,750.00p 8,450.00p 8,450.00p 25
02/08/2006 8,950.00p 8,950.00p 8,750.00p 8,750.00p 5
01/08/2006 9,100.00p 9,100.00p 8,950.00p 8,950.00p 204
31/07/2006 9,100.00p 9,100.00p 9,000.00p 9,100.00p 46
28/07/2006 9,100.00p 9,100.00p 9,100.00p 9,100.00p 56
27/07/2006 9,150.00p 9,150.00p 9,000.00p 9,100.00p 81
26/07/2006 9,000.00p 9,150.00p 9,000.00p 9,150.00p 145
25/07/2006 9,250.00p 9,250.00p 9,250.00p 9,250.00p 380
24/07/2006 9,150.00p 9,150.00p 9,150.00p 9,150.00p 4
21/07/2006 9,150.00p 9,150.00p 9,150.00p 9,150.00p 0
20/07/2006 9,050.00p 9,150.00p 9,050.00p 9,150.00p 30
19/07/2006 9,050.00p 9,050.00p 9,050.00p 9,050.00p 11
18/07/2006 8,700.00p 9,050.00p 8,700.00p 9,050.00p 47
17/07/2006 8,700.00p 8,700.00p 8,700.00p 8,700.00p 0
14/07/2006 8,800.00p 8,800.00p 8,700.00p 8,700.00p 0
13/07/2006 8,900.00p 8,900.00p 8,900.00p 8,900.00p 43
12/07/2006 8,800.00p 8,900.00p 8,800.00p 8,900.00p 30
11/07/2006 8,800.00p 8,800.00p 8,800.00p 8,800.00p 75
10/07/2006 8,800.00p 8,800.00p 8,800.00p 8,800.00p 0
07/07/2006 8,800.00p 8,800.00p 8,800.00p 8,800.00p 20
06/07/2006 8,800.00p 8,800.00p 8,800.00p 8,800.00p 0
05/07/2006 8,800.00p 8,800.00p 8,800.00p 8,800.00p 0
04/07/2006 8,800.00p 8,800.00p 8,800.00p 8,800.00p 0
03/07/2006 8,800.00p 8,800.00p 8,800.00p 8,800.00p 5
30/06/2006 8,800.00p 8,800.00p 8,800.00p 8,800.00p 100
29/06/2006 8,800.00p 8,800.00p 8,800.00p 8,800.00p 100
28/06/2006 8,650.00p 8,800.00p 8,650.00p 8,800.00p 48
27/06/2006 8,450.00p 8,650.00p 8,450.00p 8,650.00p 500
26/06/2006 8,450.00p 8,450.00p 8,450.00p 8,450.00p 0
23/06/2006 7,750.00p 8,450.00p 7,750.00p 8,450.00p 358
22/06/2006 7,750.00p 7,750.00p 7,750.00p 7,750.00p 0
21/06/2006 7,600.00p 7,600.00p 7,600.00p 7,600.00p 0
20/06/2006 7,600.00p 7,600.00p 7,600.00p 7,600.00p 0
19/06/2006 7,600.00p 7,600.00p 7,600.00p 7,600.00p 0
16/06/2006 7,600.00p 7,600.00p 7,600.00p 7,600.00p 0
15/06/2006 7,500.00p 7,600.00p 7,500.00p 7,600.00p 30
14/06/2006 7,600.00p 7,600.00p 7,500.00p 7,500.00p 0
13/06/2006 7,600.00p 7,600.00p 7,600.00p 7,600.00p 30
12/06/2006 7,600.00p 7,600.00p 7,600.00p 7,600.00p 20
09/06/2006 7,600.00p 7,600.00p 7,600.00p 7,600.00p 0
08/06/2006 7,100.00p 7,100.00p 7,100.00p 7,100.00p 27
07/06/2006 7,100.00p 7,100.00p 7,100.00p 7,100.00p 0
06/06/2006 7,250.00p 7,250.00p 7,100.00p 7,100.00p 0
05/06/2006 7,250.00p 7,250.00p 7,250.00p 7,250.00p 61
02/06/2006 7,250.00p 7,250.00p 7,250.00p 7,250.00p 18
01/06/2006 7,250.00p 7,250.00p 7,250.00p 7,250.00p 0
31/05/2006 7,250.00p 7,250.00p 7,250.00p 7,250.00p 0
30/05/2006 7,250.00p 7,250.00p 7,250.00p 7,250.00p 4
26/05/2006 7,150.00p 7,250.00p 7,150.00p 7,250.00p 230
25/05/2006 7,150.00p 7,150.00p 7,150.00p 7,150.00p 105
24/05/2006 7,100.00p 7,100.00p 7,100.00p 7,100.00p 0
23/05/2006 7,100.00p 7,100.00p 7,000.00p 7,100.00p 0
22/05/2006 7,100.00p 7,100.00p 7,000.00p 7,100.00p 2
19/05/2006 7,700.00p 7,700.00p 7,250.00p 7,250.00p 100
18/05/2006 7,700.00p 7,700.00p 7,700.00p 7,700.00p 0
17/05/2006 7,700.00p 7,700.00p 7,700.00p 7,700.00p 0
16/05/2006 7,700.00p 7,700.00p 7,700.00p 7,700.00p 0
15/05/2006 7,725.00p 7,725.00p 7,700.00p 7,700.00p 0
12/05/2006 7,725.00p 7,725.00p 7,725.00p 7,725.00p 0
11/05/2006 7,725.00p 7,725.00p 7,725.00p 7,725.00p 0
10/05/2006 7,725.00p 7,725.00p 7,725.00p 7,725.00p 0
09/05/2006 7,725.00p 7,725.00p 7,725.00p 7,725.00p 0
08/05/2006 7,725.00p 7,725.00p 7,725.00p 7,725.00p 0
05/05/2006 7,725.00p 7,725.00p 7,725.00p 7,725.00p 0
04/05/2006 7,725.00p 7,725.00p 7,725.00p 7,725.00p 0
03/05/2006 7,725.00p 7,725.00p 7,725.00p 7,725.00p 0
02/05/2006 7,725.00p 7,725.00p 7,725.00p 7,725.00p 0
28/04/2006 7,725.00p 7,725.00p 7,725.00p 7,725.00p 0
27/04/2006 7,725.00p 7,725.00p 7,725.00p 7,725.00p 0
26/04/2006 7,725.00p 7,725.00p 7,725.00p 7,725.00p 0
25/04/2006 7,725.00p 7,725.00p 7,725.00p 7,725.00p 0
24/04/2006 7,725.00p 7,725.00p 7,725.00p 7,725.00p 0
21/04/2006 7,725.00p 7,725.00p 7,725.00p 7,725.00p 61
20/04/2006 7,725.00p 7,725.00p 7,725.00p 7,725.00p 0
19/04/2006 7,725.00p 7,725.00p 7,725.00p 7,725.00p 0
18/04/2006 7,725.00p 7,725.00p 7,700.00p 7,725.00p 0
13/04/2006 7,725.00p 7,725.00p 7,725.00p 7,725.00p 0
12/04/2006 7,725.00p 7,725.00p 7,725.00p 7,725.00p 0
11/04/2006 7,725.00p 7,725.00p 7,725.00p 7,725.00p 0
10/04/2006 7,725.00p 7,725.00p 7,725.00p 7,725.00p 0
07/04/2006 7,725.00p 7,725.00p 7,725.00p 7,725.00p 12
06/04/2006 7,725.00p 7,725.00p 7,725.00p 7,725.00p 0
05/04/2006 7,725.00p 7,725.00p 7,725.00p 7,725.00p 0
04/04/2006 7,725.00p 7,725.00p 7,725.00p 7,725.00p 0
03/04/2006 7,725.00p 7,725.00p 7,725.00p 7,725.00p 0
31/03/2006 7,850.00p 7,850.00p 7,850.00p 7,850.00p 0
30/03/2006 7,850.00p 7,850.00p 7,850.00p 7,850.00p 0
29/03/2006 7,850.00p 7,850.00p 7,850.00p 7,850.00p 1200
28/03/2006 7,850.00p 7,850.00p 7,850.00p 7,850.00p 0
27/03/2006 7,850.00p 7,850.00p 7,850.00p 7,850.00p 0
24/03/2006 7,850.00p 7,850.00p 7,850.00p 7,850.00p 0
23/03/2006 7,850.00p 7,850.00p 7,850.00p 7,850.00p 0
22/03/2006 7,850.00p 7,850.00p 7,850.00p 7,850.00p 0
21/03/2006 7,900.00p 7,900.00p 7,900.00p 7,900.00p 0
20/03/2006 7,900.00p 7,900.00p 7,900.00p 7,900.00p 0
17/03/2006 7,900.00p 7,900.00p 7,900.00p 7,900.00p 0
16/03/2006 7,900.00p 7,900.00p 7,900.00p 7,900.00p 0
15/03/2006 7,900.00p 7,900.00p 7,900.00p 7,900.00p 550
14/03/2006 7,900.00p 7,900.00p 7,900.00p 7,900.00p 0
13/03/2006 7,900.00p 7,900.00p 7,900.00p 7,900.00p 0
10/03/2006 7,900.00p 7,900.00p 7,900.00p 7,900.00p 0

*Close Price adjusted for both dividends and splits