As Commercial Industrial Company of Computers and Toys S.A. (ATH:ASCO)
Greece · Delayed Price · Currency is EUR 3.990
+0.010 (0.25%)
Sep 5, 2025, 3:59 PM EET
ATH:ASCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.02 | 4.05 | 3.96 | 3.99 | 3.99 | 0.25% | 20,045 |
| Sep 4, 2025 | 3.99 | 3.99 | 3.91 | 3.98 | 3.98 | 0.25% | 13,472 |
| Sep 3, 2025 | 3.88 | 3.98 | 3.88 | 3.97 | 3.97 | 1.53% | 12,636 |
| Sep 2, 2025 | 4.00 | 4.01 | 3.90 | 3.91 | 3.91 | -2.98% | 21,011 |
| Sep 1, 2025 | 4.03 | 4.05 | 4.01 | 4.03 | 4.03 | - | 17,359 |
| Aug 29, 2025 | 4.05 | 4.06 | 4.00 | 4.03 | 4.03 | -0.25% | 20,551 |
| Aug 28, 2025 | 4.10 | 4.11 | 4.01 | 4.04 | 4.04 | -0.74% | 25,519 |
| Aug 27, 2025 | 4.11 | 4.14 | 4.06 | 4.07 | 4.07 | -0.49% | 37,703 |
| Aug 26, 2025 | 4.17 | 4.17 | 4.04 | 4.09 | 4.09 | -0.73% | 53,383 |
| Aug 25, 2025 | 4.11 | 4.17 | 4.08 | 4.12 | 4.12 | 1.73% | 87,620 |
| Aug 22, 2025 | 4.07 | 4.12 | 4.01 | 4.05 | 4.05 | 1.25% | 90,829 |
| Aug 21, 2025 | 4.20 | 4.25 | 4.00 | 4.00 | 4.00 | 0.76% | 502,212 |
| Aug 20, 2025 | 3.78 | 4.00 | 3.78 | 3.97 | 3.97 | 4.20% | 55,530 |
| Aug 19, 2025 | 3.81 | 3.81 | 3.75 | 3.81 | 3.81 | 0.53% | 20,810 |
| Aug 18, 2025 | 3.82 | 3.84 | 3.77 | 3.79 | 3.79 | -0.79% | 16,823 |
| Aug 14, 2025 | 3.85 | 3.87 | 3.81 | 3.82 | 3.82 | -1.29% | 15,895 |
| Aug 13, 2025 | 3.87 | 3.89 | 3.84 | 3.87 | 3.87 | 0.78% | 23,323 |
| Aug 12, 2025 | 3.83 | 3.84 | 3.80 | 3.84 | 3.84 | 0.26% | 14,698 |
| Aug 11, 2025 | 3.85 | 3.86 | 3.82 | 3.83 | 3.83 | -0.78% | 20,912 |
| Aug 8, 2025 | 3.86 | 3.86 | 3.82 | 3.86 | 3.86 | - | 16,016 |
| Aug 7, 2025 | 3.81 | 3.87 | 3.81 | 3.86 | 3.86 | 0.52% | 13,703 |
| Aug 6, 2025 | 3.83 | 3.86 | 3.80 | 3.84 | 3.84 | - | 9,915 |
| Aug 5, 2025 | 3.82 | 3.86 | 3.78 | 3.84 | 3.84 | 0.52% | 13,584 |
| Aug 4, 2025 | 3.85 | 3.86 | 3.78 | 3.82 | 3.82 | -0.26% | 8,713 |
| Aug 1, 2025 | 3.78 | 3.85 | 3.78 | 3.83 | 3.83 | -1.03% | 25,588 |
| Jul 31, 2025 | 3.86 | 3.88 | 3.83 | 3.87 | 3.87 | 0.26% | 13,771 |
| Jul 30, 2025 | 3.75 | 3.86 | 3.74 | 3.86 | 3.86 | 2.39% | 36,450 |
| Jul 29, 2025 | 3.78 | 3.79 | 3.75 | 3.77 | 3.77 | -0.26% | 8,784 |
| Jul 28, 2025 | 3.80 | 3.81 | 3.76 | 3.78 | 3.78 | -1.31% | 9,796 |
| Jul 25, 2025 | 3.65 | 3.83 | 3.63 | 3.83 | 3.83 | 4.93% | 34,433 |
| Jul 24, 2025 | 3.71 | 3.74 | 3.62 | 3.65 | 3.65 | -1.35% | 25,894 |
| Jul 23, 2025 | 3.69 | 3.73 | 3.68 | 3.70 | 3.70 | 0.27% | 13,566 |
| Jul 22, 2025 | 3.69 | 3.70 | 3.63 | 3.69 | 3.69 | 0.27% | 20,762 |
| Jul 21, 2025 | 3.69 | 3.72 | 3.66 | 3.68 | 3.68 | - | 34,563 |
| Jul 18, 2025 | 3.72 | 3.72 | 3.67 | 3.68 | 3.68 | -1.60% | 34,281 |
| Jul 17, 2025 | 3.76 | 3.78 | 3.74 | 3.74 | 3.74 | - | 17,322 |
| Jul 16, 2025 | 3.74 | 3.77 | 3.66 | 3.74 | 3.74 | -0.53% | 27,231 |
| Jul 15, 2025 | 3.77 | 3.80 | 3.72 | 3.76 | 3.76 | -0.27% | 13,946 |
| Jul 14, 2025 | 3.76 | 3.78 | 3.75 | 3.77 | 3.77 | -0.53% | 11,479 |
| Jul 11, 2025 | 3.79 | 3.79 | 3.75 | 3.79 | 3.79 | -0.26% | 16,871 |
| Jul 10, 2025 | 3.82 | 3.84 | 3.78 | 3.80 | 3.80 | -3.55% | 64,337 |
| Jul 9, 2025 | 4.00 | 4.03 | 3.89 | 3.94 | 3.77 | -1.25% | 31,048 |
| Jul 8, 2025 | 3.95 | 3.99 | 3.95 | 3.99 | 3.82 | 1.01% | 19,041 |
| Jul 7, 2025 | 3.85 | 3.95 | 3.85 | 3.95 | 3.78 | 2.33% | 51,166 |
| Jul 4, 2025 | 3.84 | 3.87 | 3.83 | 3.86 | 3.69 | 1.05% | 21,962 |
| Jul 3, 2025 | 3.75 | 3.82 | 3.75 | 3.82 | 3.65 | 1.87% | 15,341 |
| Jul 2, 2025 | 3.65 | 3.77 | 3.65 | 3.75 | 3.59 | 3.31% | 16,423 |
| Jul 1, 2025 | 3.77 | 3.77 | 3.62 | 3.63 | 3.47 | -2.94% | 48,157 |
| Jun 30, 2025 | 3.79 | 3.79 | 3.72 | 3.74 | 3.58 | 0.54% | 17,111 |
| Jun 27, 2025 | 3.73 | 3.77 | 3.70 | 3.72 | 3.56 | -0.27% | 17,727 |