Assetco Plc Historical Data - ASTO | 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
UK
LSE
Assetco Plc (ASTO)
Assetco Plc (ASTO) Historical

Assetco Plc (ASTO)

33.00

1.00

(3.13%)

Closed 17 February 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1	-2.94117647059	34	34.1	31.1	710075	32.88860219	DE
4	2.5	8.19672131148	30.5	35	30.5	435096	32.93391249	DE
12	2	6.45161290323	31	35	28.5	271340	31.68166583	DE
26	-5	-13.1578947368	38	38.8	28.5	187544	32.42601607	DE
52	-5	-13.1578947368	38	39	28.5	227113	33.85746856	DE
156	-117.50000224	-78.0730900274	150.50000224	150.50000224	28.5	204410	46.61360809	DE
260	-5.50000057	-14.2857155547	38.50000057	236.00000352	28.5	126158	47.01733386	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739554200	33	1	3.13	32	33	31.1	5350034
1739467800	32	0	0.00	32	32	32	202744
1739381400	32	-0.5	-1.54	32.5	32.5	31.5	1054571
1739295000	32.5	-0.5	-1.52	33	33	32.5	261892
1739208600	33	-1	-2.94	34	34.1	33	1038411
1738949400	34	0	0.00	34	34.1	34	992757
1738863000	34	0	0.00	34	34.1	34	74297
1738776600	34	0	0.00	34	34	34	693918
1738690200	34	-0.6	-1.73	34	34	34	857643
1738603800	34.6	-0.4	-1.14	35	35	34.6	174331
1738344600	35	0	0.00	35	35	35	465550
1738258200	35	2.3	7.03	32.7	35	32.7	475810
1738171800	32.7	0	0.00	32.7	32.7	32.7	81489
1738085400	32.7	2.2	7.21	31.4	33.7	31.4	853927
1737999000	30.5	0	0.00	30.5	30.5	30.5	14648
1737739800	30.5	0	0.00	30.5	30.5	30.5	386314
1737653400	30.5	0	0.00	30.5	30.5	30.5	244776
1737567000	30.5	0	0.00	30.5	30.5	30.5	84909
1737480600	30.5	0	0.00	30.5	30.5	30.5	100957
1737394200	30.5	0	0.00	30.5	30.5	30.5	18455
1737135000	30.5	0	0.00	30.5	30.5	30.5	624528
1737048600	30.5	0.2	0.66	30.3	30.5	29.6	822568
1736962200	30.3	0	0.00	30.3	30.4	29.9	360433
1736875800	30.3	0	0.00	30.3	30.8	30.3	0
1736789400	30.3	-0.2	-0.66	30.5	31	30.3	144763
1736530200	30.5	0	0.00	30.5	30.5	30.5	431324
1736443800	30.5	0	0.00	30.5	30.5	30.5	1
1736357400	30.5	0	0.00	30.5	30.5	30.5	3290
1736271000	30.5	0	0.00	30.5	30.5	30.5	9545
1736184600	30.5	0.2	0.66	30.3	30.7	30.3	1180018
1735925400	30.3	0	0.00	30.3	30.3	30.3	323550
1735839000	30.3	0	0.00	30.3	30.3	30.3	423637
1735666200	30.3	0	0.00	30.3	30.3	30.3	610
1735579800	30.3	0	0.00	30.3	30.3	30.3	41000
1735320600	30.3	0	0.00	30.3	30.3	30.3	32862
1735061400	30.3	0	0.00	30.3	30.3	30.3	9000
1734975000	30.3	0.8	2.71	29.5	30.3	29.5	188545
1734715800	29.5	0.3	1.03	29.2	29.9	29.2	115857
1734629400	29.2	0	0.00	29.2	29.2	29.2	17826
1734543000	29.2	-0.3	-1.02	29.5	29.5	29	479846
1734456600	29.5	0	0.00	29.5	29.5	29.5	232680
1734370200	29.5	0	0.00	29.5	29.5	29	1661
1734111000	29.5	0	0.00	29.5	29.5	29	2888
1734024600	29.5	0	0.00	29.5	29.5	29	401910
1733938200	29.5	0	0.00	29.5	29.5	29	45755
1733851800	29.5	0	0.00	29.5	29.5	29.5	31723
1733765400	29.5	0	0.00	29.5	30	29.5	68773
1733506200	29.5	0	0.00	29.5	29.5	29.5	9673
1733419800	29.5	0	0.00	29.5	29.5	29.5	16086
1733333400	29.5	0.5	1.72	29	29.5	28.5	222487
1733247000	29	0	0.00	29	29	28.5	120173
1733160600	29	0	0.00	29	29	28.5	12525
1732901400	29	0	0.00	29	29	28.5	114508
1732815000	29	-1	-3.33	30	30	29	122429
1732728600	30	0.4	1.35	30	30	30	64874
1732642200	29.6	-0.4	-1.33	30	30	29.6	142033
1732555800	30	-2	-6.25	30.5	30.5	30	470987
1732296600	32	1	3.23	31	32	30.5	98625
1732210200	31	-0.5	-1.59	31.5	31.5	31	70707
1732123800	31.5	-0.5	-1.56	32	32	31.5	34196
1732037400	32	0	0.00	32	32	32	24022
1731951000	32	0	0.00	32	32	32	23148

Western Asset Corporate ...

Janus Henderson Global S...

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