Assystem Historical Data - ASY | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Assystem (ASY)

40.90

0.30

( 0.74% )

Updated: 23:31:28

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.2	3.02267002519	39.7	42	38.6	15545	40.10124283	DE
4	2.55	6.64928292047	38.35	43.8	38.35	17659	40.72410187	DE
12	1.65	4.20382165605	39.25	47.55	33.8	16295	39.67327096	DE
26	-8.3	-16.8699186992	49.2	50.6	33.8	19778	40.14009119	DE
52	-11.7	-22.2433460076	52.6	61.2	33.8	15726	45.45595098	DE
156	8.3	25.4601226994	32.6	61.2	31.8	8549	44.60175909	DE
260	12.1	42.0138888889	28.8	61.2	16.58	7530	39.08288334	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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	36.6	0	0.00	36.6	36.6	36.6	0
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
1737048600	37.1	1.4	3.92	36.2	38.2	36.1	22481
1736962200	35.7	-2.1	-5.56	37.4	38	33.8	65189
1736875800	37.8	-1.5	-3.82	39.85	40.05	37.8	29635
1736789400	39.3	-2.6	-6.21	41.7	41.9	39.3	16692
1736530200	41.9	-0.7	-1.64	42.6	43.3	41.9	11758
1736443800	42.6	-0.95	-2.18	43.55	43.55	42.25	9304
1736357400	43.55	-0.45	-1.02	44	44.1	43.3	7619
1736271000	44	-0.6	-1.35	44.4	44.55	44	7631
1736184600	44.6	-0.7	-1.55	45	45.35	44.1	11716
1735925400	45.3	0.1	0.22	44.85	45.6	43.9	12760
1735839000	45.2	-2.35	-4.94	46.35	46.95	44.4	10944
1735666200	47.55	5.15	12.15	42.5	47.55	42.5	9990
1735579800	42.4	0.3	0.71	42	42.5	41.25	8025
1735320600	42.1	1.3	3.19	41.1	42.1	40.7	10055
1735061400	40.8	1.3	3.29	40.9	42.05	40.8	7274
1734975000	39.5	-0.85	-2.11	40.05	40.4	39.2	25094
1734715800	40.35	-0.5	-1.22	41.2	41.2	40.05	9724
1734629400	40.85	-0.2	-0.49	40.6	41.2	40	9831
1734543000	41.05	1.95	4.99	39.05	41.35	39.05	15140
1734456600	39.1	-0.6	-1.51	39.5	39.6	38.75	10432
1734370200	39.7	-1.35	-3.29	41	41	38.7	16187
1734111000	41.05	1.6	4.06	39.8	42.7	39.8	20779
1734024600	39.45	0.15	0.38	39.25	39.75	38.8	11937
1733938200	39.3	1.25	3.29	38.1	39.3	38.1	12741
1733851800	38.05	-0.25	-0.65	38.3	38.3	37.5	8391
1733765400	38.3	1.2	3.23	37.35	38.85	36.9	14970
1733506200	37.1	0.4	1.09	36.8	37.5	36.4	12652

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