Assystem Historical Data - ASYP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Assystem (ASYP)

40.25

-1.30

(-3.13%)

Closed 12 March 3:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1741713300	40.25	-1.3	-3.13	41.5	41.85	40.2	308
1741626900	41.55	0.75	1.84	42	42.2	41.35	1051
1741367700	40.8	-1.1	-2.63	41.7	41.75	40.8	772
1741281300	41.9	1.5	3.71	41.05	41.9	40.7	1301
1741194900	40.4	0.8	2.02	40.95	41.75	40.4	714
1741108500	39.6	-0.45	-1.12	39.9	40.675	39.3	646
1741022100	40.05	-0.45	-1.11	41.3	41.95	40.05	824
1740762900	40.5	0.75	1.89	39.3	40.5	39.2	661
1740676500	39.75	-0.15	-0.38	39.75	39.75	38.65	1113
1740590100	39.9	-0.15	-0.37	39.95	40.15	39.55	1686
1740503700	40.05	-0.63	-1.55	40.25	40.9	40.05	1369
1740417300	40.67863	0.48	1.19	40.65	41.4	40.55	1003
1740158100	40.2	-0.5	-1.23	40.75	41.35	40.2	600
1740071700	40.7	-0.35	-0.85	40.95	41.125	40.55	349
1739985300	41.05	-1.9	-4.42	42.85	42.975	41.05	651
1739898900	42.95	0.75	1.78	42.45	43.3	42.1	484
1739812500	42.2	-1.05	-2.43	43.05	43.05	42.2	846
1739553300	43.25	0.1	0.23	43.55	43.75	43.2	654
1739466900	43.15	1.85	4.48	42.3	43.225	42.2	1470
1739380500	41.3	1.85	4.69	40.9	41.75	39.85	2331
1739294100	39.45	-0.3	-0.75	39.7	39.775	39.2	314
1739207700	39.75	0.2	0.51	40.45	40.65	39.65	325
1738948500	39.55	0.85	2.20	39.8	40.45	39.5	652
1738862100	38.7	0	0.00	38.85	39.5	38.7	511
1738775700	38.7	-0.65	-1.65	39.2	39.4	38.55	261
1738689300	39.35	0.95	2.47	39.4	39.5	39.05	593
1738602900	38.4	-0.6	-1.54	38.2	38.7	37.35	616
1738343700	39	1.3	3.45	38.3	39.2	38.2	858
1738257300	37.7	0.4	1.07	38.35	38.4	37.3	1178
1738170900	37.3	0.15	0.40	37.3	37.55	37.15	359
1738084500	37.15	0.5	1.36	37	37.5	37	702
1737998100	36.65	0.4	1.10	36.25	36.75	35.95	855
1737738900	36.25	-0.25	-0.68	36.2	36.575	36.15	798
1737652500	36.5	0.2	0.55	37.5	37.5	36.25	1220
1737566100	36.3	-0.55	-1.49	36.55	36.7	36.3	447
1737479700	36.85	0.15	0.41	36.3	37.05	36.3	288
1737393300	36.7	-0.85	-2.26	36.65	37.4	36.65	977
1737134100	37.55	0.2	0.54	37.9	37.95	37.3	734
1737047700	37.35	1.8	5.06	36.5	38.25	36.25	1162
1736961300	35.55	-2.43	-6.39	35.3	37.925	33.9	4866
1736874900	37.975	-1.83	-4.59	39.75	39.85	37.95	1139
1736788500	39.8	-2.28	-5.41	41.25	41.25	39.45	779
1736529300	42.075	-0.7	-1.64	42.4	42.925	42	732
1736442900	42.775	-0.63	-1.44	42.55	43.3	42.35	365
1736356500	43.4	-0.75	-1.70	43.4	44.05	43.4	814
1736270100	44.15	-0.3	-0.67	44.25	44.5	44.1	277
1736183700	44.45	-0.8	-1.77	45.05	45.05	44.1	200
1735924500	45.25	0.3	0.67	45.1	45.6	44.425	1013
1735838100	44.95	-0.55	-1.21	45.7	45.7	44.85	688
1735751700	45.5	0	0.00	45.5	45.5	45.5	0
1735665300	45.5	3.15	7.44	43.5	45.55	43.5	492
1735578900	42.35	0.6	1.44	42.35	42.45	42.1	117
1735319700	41.75	0.75	1.83	41.05	41.8	40.7	726
1735218900	41	0	0.00	41	41	41	0
1735132500	41	0	0.00	41	41	41	0
1735046100	41	1.6	4.06	40.4	41.85	40.4	547
1734974100	39.4	-0.95	-2.35	40.2	40.2	39.25	615
1734714900	40.35	-0.55	-1.34	40.8	41.2	40.1	315
1734628500	40.9	-0.3	-0.73	40.65	41.2	40.4	266
1734542100	41.2	1.95	4.97	39.3	41.35	39.3	1090
1734455700	39.25	-0.05	-0.13	39.4	39.4	39	331
1734369300	39.3	-1.8	-4.38	40.8	40.8	38.9	734
1734110100	41.1	1.4	3.53	41.1	42.6	41.1	616
1734023700	39.7	0.6	1.53	38.85	39.7	38.85	297

Lile Fin3.179%u

HSBC MSCI Europe ETF

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions