Assystem Historical Data - ASYP | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Assystem (ASYP)

45.25

0.30

(0.67%)

Closed January 05 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1735924500	45.25	0.3	0.67	45.1	45.6	44.425	1013
1735838100	44.95	-0.55	-1.21	45.7	45.7	44.85	688
1735751700	45.5	0	0.00	45.5	45.5	45.5	0
1735665300	45.5	3.15	7.44	43.5	45.55	43.5	492
1735578900	42.35	0.6	1.44	42.35	42.45	42.1	117
1735319700	41.75	0.75	1.83	41.05	41.8	40.7	726
1735218900	41	0	0.00	41	41	41	0
1735132500	41	0	0.00	41	41	41	0
1735046100	41	1.6	4.06	40.4	41.85	40.4	547
1734974100	39.4	-0.95	-2.35	40.2	40.2	39.25	615
1734714900	40.35	-0.55	-1.34	40.8	41.2	40.1	315
1734628500	40.9	-0.3	-0.73	40.65	41.2	40.4	266
1734542100	41.2	1.95	4.97	39.3	41.35	39.3	1090
1734455700	39.25	-0.05	-0.13	39.4	39.4	39	331
1734369300	39.3	-1.8	-4.38	40.8	40.8	38.9	734
1734110100	41.1	1.4	3.53	41.1	42.6	41.1	616
1734023700	39.7	0.6	1.53	38.85	39.7	38.85	297
1733937300	39.1	1.15	3.03	38.3	39.1	38.25	558
1733850900	37.95	-0.73	-1.87	38	38.1	37.5	629
1733764500	38.675	1.88	5.10	37.5	38.8	36.95	1300
1733505300	36.8	0.3	0.82	37.25	37.25	36.6	667
1733418900	36.5	0.85	2.38	35.6	36.55	35.35	1765
1733332500	35.65	0.45	1.28	36	36.85	35.55	628
1733246100	35.2	-0.6	-1.68	35.45	35.5	34.65	1714
1733159700	35.8	-2.23	-5.85	37.4	37.4	35.5	2573
1732900500	38.025	0.42	1.13	37.7	38.1	37.5	2253
1732814100	37.6	0.75	2.04	37.1	37.825	37	1854
1732727700	36.85	0.15	0.41	36.55	37.95	36.55	3636
1732641300	36.7	1.15	3.23	35.1	37.2	35.1	635
1732554900	35.55	0	0.00	36	36	35.25	1319
1732295700	35.55	0.85	2.45	34.7	35.9	34.65	2062
1732209300	34.7	-0.25	-0.72	34.8	35.2	34.65	3527
1732122900	34.95	-0.15	-0.43	35.7	35.7	34.7	1941
1732036500	35.1	-0.65	-1.82	35.75	35.75	34.3	2988
1731950100	35.75	-0.05	-0.14	36.65	36.65	35.6	1099
1731690900	35.8	-1.95	-5.17	37.05	37.2	35.7	855
1731604500	37.75	0.15	0.40	37.3	37.95	37.2	807
1731518100	37.6	-0.05	-0.13	37.85	38.2	37.5	614
1731431700	37.65	-0.45	-1.18	38.25	38.55	37.55	1372
1731345300	38.1	-0.3	-0.78	38.725	38.9	38.1	1112
1731086100	38.4	-0.45	-1.16	39.2	39.45	38.35	1849
1730999700	38.85	1.9	5.14	38.6	39	38.3	3278
1730913300	36.95	-1.5	-3.90	38.575	38.95	36.9	4003
1730826900	38.45	-1.05	-2.66	39.4	39.4	38.45	2057
1730740500	39.5	-0.35	-0.88	39.55	40.45	39.4	1273
1730481300	39.85	1.55	4.05	39.4	39.85	39.05	861
1730394900	38.3	0.05	0.13	38.25	38.75	37.95	1077
1730308500	38.25	-0.6	-1.54	38.9	39.2	38.25	674
1730222100	38.85	0.65	1.70	37.6	39.6	37.6	1108
1730135700	38.2	-1.15	-2.92	37.85	38.75	37.85	1039
1729872900	39.35	-6.4	-13.99	41.9	41.9	39.1	5008
1729786500	45.75	-1	-2.14	46.9	47.05	45.75	583
1729700100	46.75	-0.83	-1.73	47.5	47.625	46.7	1576
1729613700	47.575	0.08	0.16	47.3	47.575	47.25	1065
1729527300	47.5	-0.88	-1.81	47.95	47.95	47.2	1430
1729268100	48.375	-0.93	-1.88	49.45	49.525	48.35	767
1729181700	49.3	-0.1	-0.20	49.65	49.65	49.3	322
1729095300	49.4	0.17	0.36	49.15	49.45	48.95	363
1729008900	49.225	0.52	1.08	48.9	49.225	48.85	227
1728922500	48.7	0.2	0.41	48.8	48.8	48.05	814
1728663300	48.5	-1.05	-2.12	49.25	49.35	48.2	1108
1728576900	49.55	0.7	1.43	49.4	49.625	48.55	3000
1728490500	48.85	0.65	1.35	48.45	49.025	48.45	163
1728404100	48.2	-0.4	-0.82	47.75	48.6	47.75	680
1728317700	48.6	0.9	1.89	47.8	49	47.8	612

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions