L'Accumulateur Tunisien Assad SA (BVMT:ASSAD)
Tunisia · Delayed Price · Currency is TND 2.410
-0.010 (-0.41%)
At close: Sep 5, 2025
BVMT:ASSAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -0.41% | 3,243 |
| Sep 3, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 1.26% | 20,227 |
| Sep 2, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -0.42% | 15,740 |
| Sep 1, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 3.00% | 27,010 |
| Aug 29, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -0.43% | 10,710 |
| Aug 28, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.43% | 17,649 |
| Aug 27, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 1.30% | 6,764 |
| Aug 26, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 25,932 |
| Aug 25, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 3.60% | 10,263 |
| Aug 22, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 22,440 |
| Aug 21, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 5,360 |
| Aug 20, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 3,886 |
| Aug 19, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 5,798 |
| Aug 18, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -1.77% | 6,283 |
| Aug 15, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.88% | 1,283 |
| Aug 14, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.44% | 370 |
| Aug 12, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | 5,069 |
| Aug 11, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | 1,254 |
| Aug 8, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 4.09% | 6,559 |
| Aug 7, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 4.27% | 10,828 |
| Aug 6, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -4.09% | 26,500 |
| Aug 5, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | 7,066 |
| Aug 4, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 5,958 |
| Aug 1, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -4.31% | 19,139 |
| Jul 30, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 3.57% | 7,797 |
| Jul 29, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -8.57% | 22,590 |
| Jul 23, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -0.81% | 16,092 |
| Jul 22, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -0.40% | 14,949 |
| Jul 21, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.81% | 13,678 |
| Jul 18, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -0.40% | 3,232 |
| Jul 17, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -0.80% | 2,740 |
| Jul 16, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | 20,332 |
| Jul 15, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 3.75% | 17,987 |
| Jul 14, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 1.27% | 15,970 |
| Jul 11, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 4.41% | 56,833 |
| Jul 10, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | 20,722 |
| Jul 9, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -3.81% | 9,770 |
| Jul 8, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 3.51% | 3,200 |
| Jul 7, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -4.20% | 72,780 |
| Jul 4, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.42% | 12,858 |
| Jul 3, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - | 12,151 |
| Jul 2, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - | 5,816 |
| Jul 1, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - | 11,791 |
| Jun 30, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 1.27% | 7,451 |
| Jun 27, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 3.96% | 17,770 |
| Jun 25, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | 10,024 |
| Jun 24, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -4.22% | 20,708 |
| Jun 23, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - | 19,331 |
| Jun 20, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 2.60% | 20,222 |
| Jun 19, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -3.75% | 46,846 |