Asmallworld AG (SWX:ASWN)
Switzerland · Delayed Price · Currency is CHF 0.8900
0.00 (0.00%)
Oct 21, 2025, 3:07 PM CET
Asmallworld AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 4 |
| Oct 20, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | 2.30% | 350 |
| Oct 17, 2025 | 0.85 | 0.90 | 0.85 | 0.87 | 0.87 | 1.16% | 2,051 |
| Oct 16, 2025 | 0.83 | 0.86 | 0.83 | 0.86 | 0.86 | 1.18% | 3,110 |
| Oct 15, 2025 | 0.95 | 0.95 | 0.85 | 0.85 | 0.85 | -5.56% | 3,090 |
| Oct 14, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 44 |
| Oct 13, 2025 | 0.88 | 0.99 | 0.88 | 0.90 | 0.90 | 4.65% | 13,995 |
| Oct 10, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.18% | 502 |
| Oct 9, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | -5.56% | 2,802 |
| Oct 8, 2025 | 0.80 | 0.90 | 0.80 | 0.90 | 0.90 | 3.45% | 6,009 |
| Oct 7, 2025 | 0.84 | 0.87 | 0.83 | 0.87 | 0.87 | 2.35% | 6,532 |
| Oct 6, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -5.56% | 200 |
| Oct 3, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | - | 8,702 |
| Oct 2, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 81 |
| Oct 1, 2025 | 1.00 | 1.00 | 0.89 | 0.90 | 0.90 | 2.27% | 12,970 |
| Sep 30, 2025 | 0.85 | 0.89 | 0.85 | 0.88 | 0.88 | 2.33% | 18,265 |
| Sep 29, 2025 | 0.92 | 0.92 | 0.86 | 0.86 | 0.86 | -1.15% | 1,100 |
| Sep 26, 2025 | 0.80 | 0.87 | 0.80 | 0.87 | 0.87 | -3.33% | 3,685 |
| Sep 25, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Sep 24, 2025 | 0.93 | 1.04 | 0.85 | 0.90 | 0.90 | -2.17% | 33,601 |
| Sep 23, 2025 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | -4.17% | 5,990 |
| Sep 22, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -3.03% | 3,683 |
| Sep 19, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | - | 475 |
| Sep 18, 2025 | 0.95 | 1.00 | 0.95 | 0.99 | 0.99 | 4.21% | 2,100 |
| Sep 17, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.06% | 4,378 |
| Sep 16, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -4.90% | 10,955 |
| Sep 15, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 1,033 |
| Sep 12, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 8,288 |
| Sep 11, 2025 | 1.01 | 1.04 | 1.01 | 1.01 | 1.01 | -0.98% | 1,800 |
| Sep 10, 2025 | 1.03 | 1.07 | 1.02 | 1.02 | 1.02 | -4.67% | 2,242 |
| Sep 9, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.83% | - |
| Sep 8, 2025 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | 0.93% | 365 |
| Sep 5, 2025 | 1.09 | 1.09 | 1.02 | 1.08 | 1.08 | 0.93% | 282 |
| Sep 4, 2025 | 1.04 | 1.07 | 1.02 | 1.07 | 1.07 | 4.90% | 2,071 |
| Sep 3, 2025 | 1.08 | 1.08 | 1.02 | 1.02 | 1.02 | - | 395 |
| Sep 2, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 1, 2025 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -1.92% | 6,895 |
| Aug 29, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 3,737 |
| Aug 28, 2025 | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | -3.70% | 4,742 |
| Aug 27, 2025 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 2.86% | 38 |
| Aug 26, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 4,876 |
| Aug 25, 2025 | 1.05 | 1.08 | 1.05 | 1.05 | 1.05 | -3.67% | 7,274 |
| Aug 22, 2025 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 3.81% | 91 |
| Aug 21, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Aug 20, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 115 |
| Aug 19, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 800 |
| Aug 18, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -4.55% | 15,296 |
| Aug 15, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | 1,702 |
| Aug 14, 2025 | 1.14 | 1.14 | 1.06 | 1.11 | 1.11 | 5.71% | 2,721 |
| Aug 13, 2025 | 1.04 | 1.07 | 1.04 | 1.05 | 1.05 | -1.87% | 6,496 |