Assystem Historical Data - ASY | 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

Home
Investing
Stocks
Europe
EU
Assystem (ASY)
Assystem (ASY) Historical

Assystem (ASY)

33.50

-1.20

(-3.46%)

Closed 21 April 1:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.9	-2.61627906977	34.4	34.8	33.25	10426	33.78949047	DE
4	-4.7	-12.3036649215	38.2	39.05	28.4	22629	33.50345789	DE
12	-2.85	-7.84044016506	36.35	43.8	28.4	19044	37.44211892	DE
26	-16.1	-32.4596774194	49.6	49.85	28.4	20961	37.893481	DE
52	-18.5	-35.5769230769	52	59.8	28.4	16269	42.9488541	DE
156	-8.1	-19.4711538462	41.6	61.2	28.4	9149	43.97475936	DE
260	14.9	80.1075268817	18.6	61.2	18.6	7394	40.23119564	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1744907400	33.5	-1.2	-3.46	34.7	34.7	33.5	7035
1744821000	34.7	0.9	2.66	33.65	34.75	33.5	8029
1744734600	33.8	0.1	0.30	33.5	34.15	33.45	7859
1744648200	33.7	-0.4	-1.17	34.6	34.6	33.45	11295
1744389000	34.1	0.75	2.25	33.299999	34.45	33.299999	12234
1744302600	33.35	0.55	1.68	34.4	34.8	33.25	14522
1744216200	32.799999	-1.1	-3.24	32.799999	34.1	32.799999	16133
1744129800	33.9	2.35	7.45	31.6	34.05	31.55	15987
1744043400	31.55	-0.85	-2.62	29.75	32.7	28.4	27985
1743787800	32.4	0	0.00	32.4	32.4	32.4	0
1743701400	32.4	0	0.00	32.4	32.4	32.4	0
1743615000	32.4	0	0.00	32.4	32.4	32.4	0
1743528600	32.4	0	0.00	32.4	32.4	32.4	0
1743442200	32.4	0	0.00	32.4	32.4	32.4	0
1743183000	32.4	0	0.00	32.4	32.4	32.4	0
1743096600	32.4	0	0.00	32.4	32.4	32.4	0
1743010200	32.4	-0.05	-0.15	32.6	33.4	32.4	16330
1742923800	32.45	-0.05	-0.15	33	33	32.4	26400
1742837400	32.5	-2.55	-7.28	35	35.2	32.5	45882
1742578200	35.05	-0.85	-2.37	36	36.1	34.75	24826
1742491800	35.9	-3.65	-9.23	38.2	39.05	35.4	87891
1742405400	39.55	-2.1	-5.04	39.5	40.25	36.65	85475
1742319000	41.65	1.2	2.97	40.6	41.75	40.6	11057
1742232600	40.45	0.8	2.02	39.9	40.6	39.55	9615
1741973400	39.65	0.35	0.89	39.2	40.2	39.2	8597
1741887000	39.3	-1.1	-2.72	40.15	40.2	39.3	6707
1741800600	40.4	0.2	0.50	40.2	41.25	40	8919
1741714200	40.2	-1.3	-3.13	41.45	41.8	40.1	11077
1741627800	41.5	0.75	1.84	41	42.2	41	9236
1741368600	40.75	-1	-2.40	41.6	42.2	40.7	11811
1741282200	41.75	1.15	2.83	40.7	41.95	40.6	18972
1741195800	40.6	1	2.53	39.8	41.8	39.8	15966
1741109400	39.6	-0.4	-1.00	39.9	40.8	39.35	12353
1741023000	40	-0.6	-1.48	41.2	42	40	16614
1740763800	40.6	1	2.53	39.55	40.6	39.2	16348
1740677400	39.6	-0.35	-0.88	39.7	39.85	38.6	16445
1740591000	39.95	0.05	0.13	39.85	40.15	39.5	22465
1740504600	39.9	-0.65	-1.60	40.3	40.8	39.9	17977
1740418200	40.55	0.1	0.25	40.6	41.45	40.5	11730
1740159000	40.45	-0.05	-0.12	40.75	41.45	40.2	17625
1740072600	40.5	-0.95	-2.29	41.4	41.4	40.45	14577
1739986200	41.45	-1.55	-3.60	43.2	43.2	39.9	20683
1739899800	43	0.55	1.30	42.5	43.3	42.1	15573
1739813400	42.45	-0.7	-1.62	43.45	43.45	42.1	17627
1739554200	43.15	0	0.00	43.1	43.8	42.85	13058
1739467800	43.15	1.75	4.23	41.65	43.25	41.65	17138
1739381400	41.4	1.85	4.68	39.9	41.7	39.55	38693
1739295000	39.55	-0.25	-0.63	39.7	39.85	39.15	17751
1739208600	39.8	0.25	0.63	39.9	40.7	39.6	16312
1738949400	39.55	0.9	2.33	38.85	41	38.85	19352
1738863000	38.65	0.25	0.65	38.35	39.5	38.35	14893
1738776600	38.4	-1.25	-3.15	39.3	39.4	38.4	13133
1738690200	39.65	1.35	3.52	39	39.65	38.9	16042
1738603800	38.3	-0.45	-1.16	38.3	38.75	37.35	17043
1738344600	38.75	1.05	2.79	37.8	39.15	37.8	15464
1738258200	37.7	0.4	1.07	37.2	38.5	37.2	21097
1738171800	37.3	0	0.00	37.3	37.65	37.15	9593
1738085400	37.3	0.55	1.50	36.6	37.6	36.6	13330
1737999000	36.75	0.5	1.38	36	36.8	35.8	14363
1737739800	36.25	-0.15	-0.41	36.4	36.6	36	16337
1737653400	36.4	0.2	0.55	36.35	37.65	36.2	22595
1737567000	36.2	-0.4	-1.09	36.6	36.8	36.15	11329
1737480600	36.6	-0.15	-0.41	36.6	37.3	36.2	12070
1737394200	36.75	-0.6	-1.61	37.35	37.65	36.6	17925
1737135000	37.35	0.25	0.67	37.25	38	37.2	15140

Wildflower Brands (CE)

Young & Co's Brewery

Aktienbrauerei Kaufbeuren

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