ASBISc Enterprises Plc (WSE:ASB)
Poland · Delayed Price · Currency is PLN 27.76
-0.22 (-0.79%)
Aug 22, 2025, 5:03 PM CET
ASBISc Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 28.30 | 28.30 | 27.50 | 27.76 | 27.76 | -0.79% | 44,863 |
| Aug 21, 2025 | 28.64 | 28.70 | 27.52 | 27.98 | 27.98 | -1.34% | 128,382 |
| Aug 20, 2025 | 28.46 | 28.60 | 28.14 | 28.36 | 28.36 | -1.18% | 35,837 |
| Aug 19, 2025 | 28.02 | 28.74 | 28.02 | 28.70 | 28.70 | 2.43% | 46,924 |
| Aug 18, 2025 | 28.38 | 28.40 | 27.88 | 28.02 | 28.02 | -1.27% | 36,783 |
| Aug 14, 2025 | 28.80 | 28.80 | 27.96 | 28.38 | 28.38 | -1.46% | 58,857 |
| Aug 13, 2025 | 28.70 | 28.96 | 28.54 | 28.80 | 28.80 | 0.35% | 72,361 |
| Aug 12, 2025 | 28.60 | 29.14 | 28.40 | 28.70 | 28.70 | 0.35% | 102,275 |
| Aug 11, 2025 | 28.80 | 29.28 | 28.40 | 28.60 | 28.60 | 0.07% | 87,866 |
| Aug 8, 2025 | 27.86 | 28.78 | 27.86 | 28.58 | 28.58 | 2.95% | 152,414 |
| Aug 7, 2025 | 27.90 | 28.34 | 27.00 | 27.76 | 27.76 | -2.80% | 252,325 |
| Aug 6, 2025 | 27.96 | 29.06 | 27.96 | 28.56 | 28.56 | 2.51% | 133,950 |
| Aug 5, 2025 | 28.20 | 28.44 | 27.82 | 27.86 | 27.86 | -1.21% | 95,870 |
| Aug 4, 2025 | 27.18 | 28.34 | 27.00 | 28.20 | 28.20 | 4.44% | 116,052 |
| Aug 1, 2025 | 27.36 | 27.60 | 26.80 | 27.00 | 27.00 | -1.32% | 154,360 |
| Jul 31, 2025 | 27.72 | 27.98 | 27.26 | 27.36 | 27.36 | -1.30% | 56,508 |
| Jul 30, 2025 | 27.80 | 28.16 | 27.56 | 27.72 | 27.72 | -0.29% | 87,722 |
| Jul 29, 2025 | 28.06 | 28.32 | 27.76 | 27.80 | 27.80 | -0.86% | 115,876 |
| Jul 28, 2025 | 28.30 | 28.74 | 27.74 | 28.04 | 28.04 | -0.57% | 96,080 |
| Jul 25, 2025 | 28.74 | 29.24 | 28.14 | 28.20 | 28.20 | -1.33% | 114,255 |
| Jul 24, 2025 | 29.00 | 29.00 | 28.24 | 28.58 | 28.58 | -1.58% | 161,209 |
| Jul 23, 2025 | 29.70 | 29.70 | 28.90 | 29.04 | 29.04 | -2.22% | 164,555 |
| Jul 22, 2025 | 28.70 | 29.80 | 28.64 | 29.70 | 29.70 | 7.30% | 534,974 |
| Jul 21, 2025 | 27.40 | 27.80 | 27.40 | 27.68 | 27.68 | 1.39% | 135,231 |
| Jul 18, 2025 | 26.60 | 27.30 | 26.60 | 27.30 | 27.30 | 3.80% | 290,874 |
| Jul 17, 2025 | 26.06 | 26.46 | 25.94 | 26.30 | 26.30 | 1.00% | 66,962 |
| Jul 16, 2025 | 25.70 | 26.20 | 25.64 | 26.04 | 26.04 | 1.24% | 40,613 |
| Jul 15, 2025 | 25.80 | 26.40 | 25.70 | 25.72 | 25.72 | 0.39% | 65,005 |
| Jul 14, 2025 | 25.70 | 25.80 | 25.50 | 25.62 | 25.62 | -0.47% | 28,146 |
| Jul 11, 2025 | 25.90 | 25.96 | 25.44 | 25.74 | 25.74 | -1.00% | 67,656 |
| Jul 10, 2025 | 26.28 | 26.46 | 25.84 | 26.00 | 26.00 | -1.14% | 50,179 |
| Jul 9, 2025 | 26.90 | 26.90 | 26.30 | 26.30 | 26.30 | -1.20% | 65,469 |
| Jul 8, 2025 | 25.82 | 26.94 | 25.80 | 26.62 | 26.62 | 3.10% | 167,723 |
| Jul 7, 2025 | 26.00 | 26.20 | 25.66 | 25.82 | 25.82 | -0.69% | 127,583 |
| Jul 4, 2025 | 26.40 | 26.60 | 25.90 | 26.00 | 26.00 | -1.22% | 120,087 |
| Jul 3, 2025 | 25.00 | 26.32 | 25.00 | 26.32 | 26.32 | 5.28% | 232,243 |
| Jul 2, 2025 | 25.04 | 25.48 | 25.00 | 25.00 | 25.00 | -0.08% | 148,478 |
| Jul 1, 2025 | 24.82 | 25.32 | 24.66 | 25.02 | 25.02 | 1.96% | 193,740 |
| Jun 30, 2025 | 24.90 | 24.96 | 24.50 | 24.54 | 24.54 | -1.45% | 75,455 |
| Jun 27, 2025 | 24.40 | 25.04 | 24.08 | 24.90 | 24.90 | 2.05% | 171,454 |
| Jun 26, 2025 | 23.98 | 24.48 | 23.74 | 24.40 | 24.40 | 4.72% | 434,661 |
| Jun 25, 2025 | 23.50 | 23.62 | 23.20 | 23.30 | 23.30 | - | 79,248 |
| Jun 24, 2025 | 23.30 | 23.72 | 23.12 | 23.30 | 23.30 | 1.22% | 160,146 |
| Jun 23, 2025 | 23.24 | 23.48 | 22.66 | 23.02 | 23.02 | 8.18% | 523,669 |
| Jun 20, 2025 | 21.50 | 21.72 | 21.28 | 21.28 | 21.28 | -0.37% | 70,381 |
| Jun 18, 2025 | 21.80 | 21.96 | 21.28 | 21.36 | 21.36 | -2.02% | 100,179 |
| Jun 17, 2025 | 21.98 | 22.20 | 21.64 | 21.80 | 21.80 | -0.55% | 60,116 |
| Jun 16, 2025 | 22.30 | 22.58 | 21.92 | 21.92 | 21.92 | -1.44% | 114,764 |
| Jun 13, 2025 | 22.02 | 22.30 | 21.80 | 22.24 | 22.24 | 0.27% | 123,217 |
| Jun 12, 2025 | 22.30 | 22.40 | 21.76 | 22.18 | 22.18 | - | 104,611 |