Ascom Holding AG (LON:0QON)
London · Delayed Price · Currency is GBP · Price in CHF 5.46
-0.09 (-1.62%)
Aug 12, 2026, 5:08 PM GMT
LON:0QON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 5.55 | 5.60 | 5.55 | 5.55 | 5.55 | -0.01% | 3,765 |
| Aug 10, 2026 | 5.54 | 5.60 | 5.50 | 5.55 | 5.55 | -2.01% | 10,202 |
| Aug 7, 2026 | 5.67 | 5.72 | 5.62 | 5.66 | 5.66 | -0.99% | 87,166 |
| Aug 6, 2026 | 5.71 | 5.74 | 5.71 | 5.72 | 5.72 | -1.63% | 20,974 |
| Aug 5, 2026 | 5.61 | 5.89 | 5.61 | 5.81 | 5.81 | 4.15% | 15,546 |
| Aug 4, 2026 | 5.56 | 5.70 | 5.50 | 5.58 | 5.58 | 10.28% | 18,286 |
| Aug 3, 2026 | 5.13 | 5.17 | 5.01 | 5.06 | 5.06 | -0.98% | 21,038 |
| Jul 31, 2026 | 5.24 | 5.24 | 5.07 | 5.11 | 5.11 | -2.77% | 38,723 |
| Jul 30, 2026 | 5.28 | 5.28 | 5.19 | 5.26 | 5.26 | -1.33% | 13,918 |
| Jul 29, 2026 | 5.20 | 5.37 | 5.19 | 5.33 | 5.33 | 1.46% | 26,274 |
| Jul 28, 2026 | 5.43 | 5.43 | 5.16 | 5.25 | 5.25 | -0.69% | 24,131 |
| Jul 27, 2026 | 5.29 | 5.29 | 5.24 | 5.29 | 5.29 | 0.20% | 8,593 |
| Jul 24, 2026 | 5.25 | 5.30 | 5.25 | 5.28 | 5.28 | -2.26% | 760,202 |
| Jul 23, 2026 | 5.46 | 5.46 | 5.30 | 5.40 | 5.40 | -2.39% | 5,987 |
| Jul 22, 2026 | 5.47 | 5.55 | 5.47 | 5.53 | 5.53 | -0.18% | 19,167 |
| Jul 21, 2026 | 5.46 | 5.54 | 5.44 | 5.54 | 5.54 | -0.72% | 41,673 |
| Jul 20, 2026 | 5.75 | 5.75 | 5.44 | 5.58 | 5.58 | -2.96% | 13,752 |
| Jul 17, 2026 | 5.78 | 5.84 | 5.74 | 5.75 | 5.75 | -4.17% | 95,326 |
| Jul 16, 2026 | 6.03 | 6.03 | 5.92 | 6.00 | 6.00 | -0.50% | 7,350 |
| Jul 15, 2026 | 6.06 | 6.06 | 6.02 | 6.03 | 6.03 | -1.05% | 50,074 |
| Jul 14, 2026 | 6.03 | 6.11 | 6.02 | 6.09 | 6.09 | -1.44% | 5,317 |
| Jul 13, 2026 | 6.19 | 6.21 | 6.05 | 6.18 | 6.18 | -0.13% | 8,714 |
| Jul 10, 2026 | 6.32 | 6.32 | 6.19 | 6.19 | 6.19 | -1.94% | 10,383 |
| Jul 9, 2026 | 6.36 | 6.36 | 6.30 | 6.31 | 6.31 | -3.31% | 35,864 |
| Jul 8, 2026 | 6.63 | 6.63 | 6.50 | 6.53 | 6.53 | 4.46% | 6,546 |
| Jul 7, 2026 | 6.20 | 6.39 | 6.20 | 6.25 | 6.25 | 4.78% | 7,322 |
| Jul 6, 2026 | 6.03 | 6.07 | 5.78 | 5.97 | 5.97 | -0.90% | 4,239 |
| Jul 3, 2026 | 6.06 | 6.06 | 6.02 | 6.02 | 6.02 | 0.69% | 6,447 |
| Jul 2, 2026 | 5.94 | 5.98 | 5.94 | 5.98 | 5.98 | 0.16% | 8,902 |
| Jul 1, 2026 | 5.78 | 5.97 | 5.78 | 5.97 | 5.97 | 1.18% | 3,951 |
| Jun 30, 2026 | 5.92 | 5.94 | 5.84 | 5.90 | 5.90 | -0.29% | 3,122 |
| Jun 29, 2026 | 5.97 | 5.98 | 5.89 | 5.92 | 5.92 | 0.37% | 10,015 |
| Jun 26, 2026 | 6.04 | 6.04 | 5.90 | 5.90 | 5.90 | -2.65% | 10,219 |
| Jun 25, 2026 | 6.02 | 6.10 | 6.02 | 6.06 | 6.06 | 1.35% | 21,269 |
| Jun 24, 2026 | 5.98 | 6.03 | 5.96 | 5.98 | 5.98 | 4.64% | 62,401 |
| Jun 23, 2026 | 5.77 | 5.78 | 5.66 | 5.71 | 5.71 | -5.04% | 11,879 |
| Jun 22, 2026 | 6.11 | 6.11 | 5.93 | 6.01 | 6.01 | -3.32% | 11,826 |
| Jun 19, 2026 | 6.20 | 6.22 | 6.15 | 6.22 | 6.22 | 0.53% | 17,599 |
| Jun 18, 2026 | 6.23 | 6.25 | 6.12 | 6.19 | 6.19 | -2.56% | 22,714 |
| Jun 17, 2026 | 6.37 | 6.45 | 6.31 | 6.35 | 6.35 | -0.09% | 37,201 |
| Jun 16, 2026 | 6.41 | 6.42 | 5.82 | 6.36 | 6.36 | -3.11% | 9,153 |
| Jun 15, 2026 | 6.71 | 6.71 | 6.50 | 6.56 | 6.56 | -0.36% | 14,046 |
| Jun 12, 2026 | 6.54 | 6.68 | 6.52 | 6.58 | 6.58 | 3.69% | 17,310 |
| Jun 11, 2026 | 6.33 | 6.37 | 6.31 | 6.35 | 6.35 | 0.47% | 17,086 |
| Jun 10, 2026 | 6.41 | 6.44 | 6.31 | 6.32 | 6.32 | -2.55% | 25,495 |
| Jun 9, 2026 | 6.54 | 6.58 | 6.46 | 6.49 | 6.49 | 2.13% | 19,399 |
| Jun 8, 2026 | 6.07 | 6.48 | 6.07 | 6.35 | 6.35 | -1.04% | 30,282 |
| Jun 5, 2026 | 6.49 | 6.57 | 6.23 | 6.42 | 6.42 | -1.28% | 10,150 |
| Jun 4, 2026 | 6.44 | 6.50 | 6.42 | 6.50 | 6.50 | -0.12% | 41,144 |
| Jun 3, 2026 | 6.45 | 6.55 | 6.45 | 6.51 | 6.51 | 0.73% | 7,237 |