Asmallworld AG (SWX:ASWN)
Switzerland · Delayed Price · Currency is CHF 0.8800
+0.0200 (2.33%)
Sep 30, 2025, 4:00 PM CET
Asmallworld AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | 864 |
| Aug 11, 2025 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 3.85% | 5 |
| Aug 8, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Aug 7, 2025 | 1.06 | 1.13 | 1.04 | 1.04 | 1.04 | -0.95% | 5,492 |
| Aug 6, 2025 | 1.13 | 1.13 | 1.05 | 1.05 | 1.05 | -6.25% | 1,782 |
| Aug 5, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 9.80% | 6 |
| Aug 4, 2025 | 1.10 | 1.15 | 1.01 | 1.02 | 1.02 | -5.56% | 11,468 |
| Jul 31, 2025 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | - | 3,261 |
| Jul 30, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 1,185 |
| Jul 29, 2025 | 1.12 | 1.14 | 1.08 | 1.08 | 1.08 | - | 1,150 |
| Jul 28, 2025 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -1.82% | 2,557 |
| Jul 25, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jul 24, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jul 23, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -2.65% | 2,484 |
| Jul 22, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jul 21, 2025 | 1.14 | 1.18 | 1.12 | 1.13 | 1.13 | -0.88% | 12,313 |