AssetCo plc (AIM:ASTO)
London · Delayed Price · Currency is GBP · Price in GBX 36.50
0.00 (0.00%)
Inactive · Last trade price on Mar 6, 2025
AssetCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2025 | 36.20 | 37.00 | 35.42 | 36.50 | 36.50 | - | 2,231,576 |
| Mar 5, 2025 | 35.00 | 37.00 | 35.00 | 36.50 | 36.50 | 1.96% | 262,685 |
| Mar 4, 2025 | 36.55 | 36.55 | 35.26 | 35.80 | 35.80 | -1.92% | 550,082 |
| Mar 3, 2025 | 35.00 | 37.00 | 35.00 | 36.50 | 36.50 | 5.80% | 725,137 |
| Feb 28, 2025 | 33.65 | 35.00 | 33.65 | 34.50 | 34.50 | 1.47% | 474,910 |
| Feb 27, 2025 | 33.63 | 34.98 | 33.00 | 34.00 | 34.00 | 1.19% | 1,205,660 |
| Feb 26, 2025 | 32.78 | 34.00 | 32.07 | 33.60 | 33.60 | 5.00% | 736,929 |
| Feb 25, 2025 | 32.17 | 33.00 | 31.83 | 32.00 | 32.00 | 1.27% | 722,071 |
| Feb 24, 2025 | 32.00 | 33.00 | 31.00 | 31.60 | 31.60 | - | 448,452 |
| Feb 21, 2025 | 31.55 | 32.40 | 31.00 | 31.60 | 31.60 | -0.63% | 1,392,803 |
| Feb 20, 2025 | 32.10 | 32.27 | 31.25 | 31.80 | 31.80 | -1.85% | 979,971 |
| Feb 19, 2025 | 32.35 | 32.40 | 32.05 | 32.40 | 32.40 | 0.62% | 591,631 |
| Feb 18, 2025 | 32.70 | 33.00 | 32.20 | 32.20 | 32.20 | -1.23% | 1,196,927 |
| Feb 17, 2025 | 32.60 | 33.00 | 32.35 | 32.60 | 32.60 | -1.21% | 2,308,633 |
| Feb 14, 2025 | 32.80 | 33.90 | 32.00 | 33.00 | 33.00 | 3.13% | 5,350,034 |
| Feb 13, 2025 | 32.34 | 32.34 | 32.00 | 32.00 | 32.00 | - | 202,744 |
| Feb 12, 2025 | 32.30 | 32.40 | 31.70 | 32.00 | 32.00 | -1.54% | 1,054,571 |
| Feb 11, 2025 | 33.00 | 33.00 | 32.05 | 32.50 | 32.50 | -1.52% | 261,892 |
| Feb 10, 2025 | 33.88 | 35.00 | 32.00 | 33.00 | 33.00 | -2.94% | 1,438,411 |
| Feb 7, 2025 | 34.00 | 34.00 | 33.45 | 34.00 | 34.00 | - | 696,525 |
| Feb 6, 2025 | 34.00 | 34.00 | 33.38 | 34.00 | 34.00 | - | 86,044 |
| Feb 5, 2025 | 34.19 | 34.19 | 33.00 | 34.00 | 34.00 | - | 697,144 |
| Feb 4, 2025 | 34.80 | 34.80 | 33.56 | 34.00 | 34.00 | -1.73% | 957,643 |
| Feb 3, 2025 | 34.02 | 35.50 | 34.02 | 34.60 | 34.60 | -1.14% | 174,331 |
| Jan 31, 2025 | 35.49 | 36.00 | 34.55 | 35.00 | 35.00 | - | 465,550 |
| Jan 30, 2025 | 32.63 | 35.00 | 31.60 | 35.00 | 35.00 | 7.03% | 475,810 |
| Jan 29, 2025 | 32.72 | 33.40 | 32.40 | 32.70 | 32.70 | - | 82,829 |
| Jan 28, 2025 | 31.50 | 33.90 | 31.50 | 32.70 | 32.70 | 7.21% | 853,927 |
| Jan 27, 2025 | 30.65 | 30.65 | 30.10 | 30.50 | 30.50 | - | 18,709 |
| Jan 24, 2025 | 30.28 | 30.89 | 30.27 | 30.50 | 30.50 | - | 186,314 |
| Jan 23, 2025 | 31.00 | 31.00 | 30.00 | 30.50 | 30.50 | - | 264,776 |
| Jan 22, 2025 | 31.00 | 31.60 | 30.30 | 30.50 | 30.50 | - | 84,909 |
| Jan 21, 2025 | 30.07 | 30.50 | 30.06 | 30.50 | 30.50 | - | 108,708 |
| Jan 20, 2025 | 30.63 | 30.63 | 30.13 | 30.50 | 30.50 | - | 18,455 |
| Jan 17, 2025 | 30.11 | 30.70 | 29.90 | 30.50 | 30.50 | - | 749,528 |
| Jan 16, 2025 | 29.70 | 30.98 | 29.70 | 30.50 | 30.50 | 0.66% | 822,568 |
| Jan 15, 2025 | 30.20 | 31.00 | 29.60 | 30.30 | 30.30 | - | 360,433 |
| Jan 14, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - | - |
| Jan 13, 2025 | 30.30 | 31.00 | 29.01 | 30.30 | 30.30 | -0.66% | 144,763 |
| Jan 10, 2025 | 30.75 | 31.00 | 30.02 | 30.50 | 30.50 | - | 431,324 |
| Jan 9, 2025 | 30.00 | 30.50 | 30.00 | 30.50 | 30.50 | - | 2 |
| Jan 8, 2025 | 30.39 | 30.50 | 30.39 | 30.50 | 30.50 | - | 6,580 |
| Jan 7, 2025 | 30.50 | 30.50 | 30.48 | 30.50 | 30.50 | - | 9,545 |
| Jan 6, 2025 | 30.45 | 30.90 | 30.05 | 30.50 | 30.50 | 0.66% | 1,180,018 |
| Jan 3, 2025 | 30.45 | 30.45 | 29.60 | 30.30 | 30.30 | - | 438,597 |
| Jan 2, 2025 | 30.04 | 30.30 | 29.60 | 30.30 | 30.30 | - | 426,952 |
| Dec 31, 2024 | 30.07 | 30.30 | 29.70 | 30.30 | 30.30 | - | 610 |
| Dec 30, 2024 | 30.04 | 30.30 | 29.99 | 30.30 | 30.30 | - | 44,334 |
| Dec 27, 2024 | 30.78 | 31.00 | 29.70 | 30.30 | 30.30 | - | 32,862 |
| Dec 24, 2024 | 30.25 | 30.30 | 30.25 | 30.30 | 30.30 | - | 13,000 |