ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

ASCO As Company SA

3.17
-0.01 (-0.31%)
Last Updated: 09:17:40
Delayed by 15 minutes

ASCO Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 25 2025 3.18 -0.01 -0.31% 3.19 3.20 3.15 15,324
Feb 24 2025 3.19 -0.03 -0.93% 3.22 3.22 3.17 13,242
Feb 21 2025 3.22 0.02 0.63% 3.20 3.22 3.17 11,213
Feb 20 2025 3.20 0.02 0.63% 3.18 3.22 3.18 10,514
Feb 19 2025 3.18 -0.07 -2.15% 3.25 3.27 3.18 8,459
Feb 18 2025 3.25 -0.01 -0.31% 3.26 3.28 3.24 10,232
Feb 17 2025 3.26 -0.04 -1.21% 3.31 3.32 3.25 16,821
Feb 14 2025 3.30 0.11 3.45% 3.22 3.30 3.20 18,640
Feb 13 2025 3.19 0.03 0.95% 3.19 3.23 3.18 18,025
Feb 12 2025 3.16 0.02 0.64% 3.15 3.17 3.13 14,118
Feb 11 2025 3.14 0.04 1.29% 3.10 3.15 3.10 16,618
Feb 10 2025 3.10 -0.03 -0.96% 3.13 3.15 3.10 11,292
Feb 07 2025 3.13 -0.01 -0.32% 3.16 3.16 3.11 13,356
Feb 06 2025 3.14 0.01 0.32% 3.12 3.15 3.11 23,514
Feb 05 2025 3.13 0.01 0.32% 3.14 3.14 3.10 19,222
Feb 04 2025 3.12 0.02 0.65% 3.12 3.14 3.10 14,989
Feb 03 2025 3.10 -0.17 -5.20% 3.22 3.22 3.10 27,123
Jan 31 2025 3.27 -0.02 -0.61% 3.28 3.28 3.24 14,377
Jan 30 2025 3.29 0.02 0.61% 3.28 3.29 3.22 20,706
Jan 29 2025 3.27 -0.03 -0.91% 3.29 3.31 3.24 24,256
Jan 28 2025 3.30 0.00 0.00% 3.33 3.33 3.28 12,624
Jan 27 2025 3.30 -0.01 -0.30% 3.33 3.36 3.29 178,284
Jan 24 2025 3.31 -0.04 -1.19% 3.34 3.35 3.31 18,198
Jan 23 2025 3.35 0.05 1.52% 3.31 3.37 3.26 108,370
Jan 22 2025 3.30 0.00 0.00% 3.30 3.30 3.30 0.00
Jan 21 2025 3.30 -0.03 -0.90% 3.29 3.39 3.27 94,364
Jan 20 2025 3.33 0.13 4.06% 3.22 3.33 3.13 75,234
Jan 17 2025 3.20 0.01 0.31% 3.19 3.20 3.15 14,080
Jan 16 2025 3.19 -0.01 -0.31% 3.21 3.21 3.17 12,885
Jan 15 2025 3.20 0.02 0.63% 3.20 3.21 3.15 13,317
Jan 14 2025 3.18 -0.02 -0.63% 3.19 3.23 3.15 23,874
Jan 13 2025 3.20 0.04 1.27% 3.17 3.21 3.09 270,709
Jan 10 2025 3.16 -0.04 -1.25% 3.20 3.26 3.16 326,559
Jan 09 2025 3.20 0.14 4.58% 3.10 3.20 3.08 66,023
Jan 08 2025 3.06 0.02 0.66% 3.06 3.07 3.00 24,580
Jan 07 2025 3.04 -0.03 -0.98% 3.05 3.09 3.01 22,269
Jan 03 2025 3.07 0.13 4.42% 2.94 3.10 2.80 170,760
Jan 02 2025 2.94 0.16 5.76% 2.80 2.95 2.75 468,254
Dec 31 2024 2.78 -0.03 -1.07% 2.81 2.81 2.76 12,416
Dec 30 2024 2.81 -0.01 -0.35% 2.83 2.83 2.78 7,091
Dec 27 2024 2.82 0.01 0.36% 2.82 2.84 2.79 11,509
Dec 23 2024 2.81 -0.02 -0.71% 2.84 2.85 2.81 9,241
Dec 20 2024 2.83 0.03 1.07% 2.83 2.85 2.75 10,046
Dec 19 2024 2.80 -0.08 -2.78% 2.84 2.85 2.80 11,930
Dec 18 2024 2.88 -0.03 -1.03% 2.91 2.91 2.88 12,287
Dec 17 2024 2.91 0.06 2.11% 2.90 2.94 2.86 15,128
Dec 16 2024 2.85 0.02 0.71% 2.83 2.90 2.82 28,555
Dec 13 2024 2.83 0.01 0.35% 2.81 2.84 2.80 13,920
Dec 12 2024 2.82 0.05 1.81% 2.75 2.83 2.75 15,075
Dec 11 2024 2.77 0.04 1.47% 2.74 2.77 2.67 17,429
Dec 10 2024 2.73 -0.01 -0.36% 2.77 2.80 2.71 13,582
Dec 09 2024 2.74 0.04 1.48% 2.72 2.83 2.72 31,613
Dec 06 2024 2.70 -0.02 -0.74% 2.71 2.72 2.69 25,212
Dec 05 2024 2.72 0.06 2.26% 2.69 2.76 2.69 23,562
Dec 04 2024 2.66 0.01 0.38% 2.67 2.72 2.65 19,270
Dec 03 2024 2.65 -0.03 -1.12% 2.70 2.72 2.65 13,615
Dec 02 2024 2.68 -0.02 -0.74% 2.72 2.73 2.66 20,772
Nov 29 2024 2.70 -0.07 -2.53% 2.73 2.74 2.69 32,897
Nov 28 2024 2.77 0.12 4.53% 2.67 2.77 2.67 21,297