As Commercial Industrial Company of Computers and Toys S.A. (ATH:ASCO)
Greece · Delayed Price · Currency is EUR 3.870
+0.010 (0.26%)
Sep 30, 2025, 5:12 PM EET
ATH:ASCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 3.82 | 3.88 | 3.82 | 3.83 | 3.83 | -0.78% | 5,832 |
| Sep 29, 2025 | 3.86 | 3.87 | 3.81 | 3.86 | 3.86 | 1.05% | 23,624 |
| Sep 26, 2025 | 3.93 | 3.95 | 3.82 | 3.82 | 3.82 | -4.74% | 36,035 |
| Sep 25, 2025 | 4.03 | 4.04 | 3.98 | 4.01 | 4.01 | 0.25% | 10,810 |
| Sep 24, 2025 | 4.00 | 4.05 | 3.98 | 4.00 | 4.00 | 0.25% | 16,368 |
| Sep 23, 2025 | 4.00 | 4.03 | 3.98 | 3.99 | 3.99 | 0.25% | 14,885 |
| Sep 22, 2025 | 4.05 | 4.06 | 3.96 | 3.98 | 3.98 | -1.73% | 23,041 |
| Sep 19, 2025 | 4.01 | 4.05 | 3.98 | 4.05 | 4.05 | 1.00% | 15,969 |
| Sep 18, 2025 | 3.98 | 4.02 | 3.95 | 4.01 | 4.01 | 0.25% | 10,440 |
| Sep 17, 2025 | 4.02 | 4.06 | 3.98 | 4.00 | 4.00 | -0.50% | 10,060 |
| Sep 16, 2025 | 3.98 | 4.08 | 3.96 | 4.02 | 4.02 | 0.50% | 12,058 |
| Sep 15, 2025 | 4.02 | 4.02 | 3.96 | 4.00 | 4.00 | - | 11,400 |
| Sep 12, 2025 | 3.98 | 4.00 | 3.94 | 4.00 | 4.00 | 0.50% | 11,432 |
| Sep 11, 2025 | 3.90 | 3.98 | 3.90 | 3.98 | 3.98 | 1.79% | 12,748 |
| Sep 10, 2025 | 3.91 | 3.97 | 3.91 | 3.91 | 3.91 | - | 16,634 |
| Sep 9, 2025 | 3.95 | 3.95 | 3.90 | 3.91 | 3.91 | -0.76% | 13,832 |
| Sep 8, 2025 | 3.99 | 3.99 | 3.94 | 3.94 | 3.94 | -1.25% | 12,692 |
| 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 |