Ascom Holding AG (0QON.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 06:22PM BST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 7.81 | 7.94 | 7.80 | 7.94 | 7.94 | 6,062 |
| 16 Apr 2024 | 7.87 | 7.92 | 7.83 | 7.83 | 7.83 | 5,968 |
| 15 Apr 2024 | 8.01 | 8.01 | 7.98 | 7.98 | 7.98 | 4,589 |
| 12 Apr 2024 | 8.36 | 8.36 | 8.08 | 8.08 | 8.08 | 68,954 |
| 11 Apr 2024 | 8.40 | 8.40 | 8.19 | 8.20 | 8.20 | 42,572 |
| 10 Apr 2024 | 8.22 | 8.22 | 8.19 | 8.19 | 8.19 | 2,726 |
| 09 Apr 2024 | 8.20 | 8.22 | 8.16 | 8.22 | 8.22 | 9,507 |
| 08 Apr 2024 | 8.05 | 8.20 | 8.04 | 8.16 | 8.16 | 2,301 |
| 05 Apr 2024 | 8.11 | 8.15 | 8.01 | 8.15 | 8.15 | 4,915 |
| 04 Apr 2024 | 8.06 | 8.08 | 7.98 | 8.06 | 8.06 | 2,306 |
| 03 Apr 2024 | 8.13 | 8.22 | 8.13 | 8.17 | 8.17 | 7,896 |
| 02 Apr 2024 | 8.13 | 8.13 | 7.93 | 7.93 | 7.93 | 7,330 |
| 28 Mar 2024 | 8.22 | 8.23 | 8.22 | 8.23 | 8.23 | 5,046 |
| 27 Mar 2024 | 7.76 | 8.07 | 7.76 | 8.02 | 8.02 | 2,196 |
| 26 Mar 2024 | 7.60 | 7.64 | 7.58 | 7.64 | 7.64 | 3,677 |
| 25 Mar 2024 | 7.39 | 7.53 | 7.36 | 7.53 | 7.53 | 11,092 |
| 22 Mar 2024 | 7.39 | 7.48 | 7.39 | 7.42 | 7.42 | 1,792 |
| 21 Mar 2024 | 7.42 | 7.52 | 7.41 | 7.52 | 7.52 | 6,558 |
| 20 Mar 2024 | 7.44 | 7.44 | 7.27 | 7.34 | 7.34 | 6,288 |
| 19 Mar 2024 | 7.49 | 7.49 | 7.45 | 7.45 | 7.45 | 5,945 |
| 18 Mar 2024 | 7.64 | 7.64 | 7.54 | 7.54 | 7.54 | 1,307 |
| 15 Mar 2024 | 7.79 | 7.82 | 7.77 | 7.77 | 7.77 | 508 |
| 14 Mar 2024 | 7.82 | 7.91 | 7.82 | 7.89 | 7.89 | 1,882 |
| 13 Mar 2024 | 7.82 | 7.85 | 7.82 | 7.82 | 7.82 | 5,021 |
| 12 Mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 2,485 |
| 11 Mar 2024 | 7.85 | 7.88 | 7.77 | 7.77 | 7.77 | 7,052 |
| 08 Mar 2024 | 7.92 | 7.92 | 7.88 | 7.88 | 7.88 | 3,217 |
| 07 Mar 2024 | 7.84 | 7.90 | 7.84 | 7.90 | 7.90 | 3,954 |
| 06 Mar 2024 | 7.60 | 7.89 | 7.60 | 7.83 | 7.83 | 9,728 |
| 05 Mar 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 3,710 |
| 04 Mar 2024 | 7.43 | 7.43 | 7.40 | 7.40 | 7.40 | 12,233 |
| 01 Mar 2024 | 7.39 | 7.45 | 7.39 | 7.45 | 7.45 | 1,953 |
| 29 Feb 2024 | 7.27 | 7.41 | 7.27 | 7.38 | 7.38 | 5,934 |
| 28 Feb 2024 | 7.25 | 7.34 | 7.25 | 7.30 | 7.30 | 7,098 |
| 27 Feb 2024 | 7.27 | 7.32 | 7.23 | 7.28 | 7.28 | 7,552 |
| 26 Feb 2024 | 7.26 | 7.27 | 7.26 | 7.26 | 7.26 | 2,113 |
| 23 Feb 2024 | 7.17 | 7.40 | 7.17 | 7.31 | 7.31 | 9,891 |
| 22 Feb 2024 | 7.19 | 7.20 | 7.19 | 7.20 | 7.20 | 793 |
| 21 Feb 2024 | 7.11 | 7.12 | 7.10 | 7.12 | 7.12 | 3,764 |
| 20 Feb 2024 | 7.11 | 7.11 | 7.09 | 7.10 | 7.10 | 6,000 |
| 19 Feb 2024 | 7.06 | 7.11 | 7.06 | 7.11 | 7.11 | 2,851 |
| 16 Feb 2024 | 7.17 | 7.22 | 7.15 | 7.18 | 7.18 | 4,038 |
| 15 Feb 2024 | 7.19 | 7.19 | 7.16 | 7.16 | 7.16 | 1,497 |
| 14 Feb 2024 | 7.22 | 7.24 | 7.18 | 7.24 | 7.24 | 6,112 |
| 13 Feb 2024 | 7.24 | 7.24 | 7.17 | 7.21 | 7.21 | 2,415 |
| 12 Feb 2024 | 7.22 | 7.30 | 7.22 | 7.22 | 7.22 | 3,387 |
| 09 Feb 2024 | 7.22 | 7.28 | 7.17 | 7.28 | 7.28 | 2,551 |
| 08 Feb 2024 | 7.22 | 7.29 | 7.21 | 7.27 | 7.27 | 10,207 |
| 07 Feb 2024 | 7.03 | 7.04 | 7.01 | 7.04 | 7.04 | 12,942 |
| 06 Feb 2024 | 7.09 | 7.09 | 7.01 | 7.05 | 7.05 | 4,661 |
| 05 Feb 2024 | 7.15 | 7.15 | 7.03 | 7.03 | 7.03 | 4,088 |
| 02 Feb 2024 | 7.16 | 7.19 | 7.10 | 7.19 | 7.19 | 4,198 |
| 01 Feb 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 14 |
| 31 Jan 2024 | 7.33 | 7.37 | 7.29 | 7.37 | 7.37 | 982 |
| 30 Jan 2024 | 7.40 | 7.40 | 7.36 | 7.38 | 7.38 | 2,109 |
| 29 Jan 2024 | 7.31 | 7.41 | 7.31 | 7.41 | 7.41 | 647 |
| 26 Jan 2024 | 7.39 | 7.39 | 7.37 | 7.38 | 7.38 | 5,649 |
| 25 Jan 2024 | 7.35 | 7.42 | 7.35 | 7.40 | 7.40 | 2,534 |
| 24 Jan 2024 | 7.45 | 7.45 | 7.41 | 7.45 | 7.45 | 6,411 |
| 23 Jan 2024 | 7.40 | 7.42 | 7.36 | 7.36 | 7.36 | 16,669 |
| 22 Jan 2024 | 7.50 | 7.50 | 7.41 | 7.43 | 7.43 | 3,063 |
| 19 Jan 2024 | 7.29 | 7.46 | 7.29 | 7.40 | 7.40 | 15,385 |
| 18 Jan 2024 | 7.59 | 7.66 | 7.45 | 7.45 | 7.45 | 10,577 |
| 17 Jan 2024 | 7.43 | 7.59 | 7.39 | 7.57 | 7.57 | 10,215 |
| 16 Jan 2024 | 7.58 | 7.60 | 7.46 | 7.50 | 7.50 | 7,574 |
| 15 Jan 2024 | 7.67 | 7.74 | 7.61 | 7.71 | 7.71 | 6,511 |
| 12 Jan 2024 | 7.76 | 7.80 | 7.71 | 7.72 | 7.72 | 7,479 |
| 11 Jan 2024 | 7.81 | 7.89 | 7.78 | 7.78 | 7.78 | 5,162 |
| 10 Jan 2024 | 7.83 | 7.93 | 7.81 | 7.93 | 7.93 | 5,632 |
| 09 Jan 2024 | 7.90 | 7.99 | 7.90 | 7.94 | 7.94 | 7,160 |
| 08 Jan 2024 | 7.86 | 8.00 | 7.85 | 8.00 | 8.00 | 3,643 |
| 05 Jan 2024 | 7.73 | 7.85 | 7.73 | 7.80 | 7.80 | 4,731 |
| 04 Jan 2024 | 7.93 | 7.93 | 7.80 | 7.82 | 7.82 | 7,359 |
| 03 Jan 2024 | 7.87 | 7.89 | 7.87 | 7.89 | 7.89 | 412 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 8.21 | 8.26 | 8.20 | 8.20 | 8.20 | 923 |
| 28 Dec 2023 | 8.23 | 8.23 | 8.12 | 8.15 | 8.15 | 3,058 |
| 27 Dec 2023 | 8.08 | 8.13 | 8.07 | 8.07 | 8.07 | 7,856 |
| 22 Dec 2023 | 8.17 | 8.19 | 8.06 | 8.12 | 8.12 | 6,448 |
| 21 Dec 2023 | 7.97 | 8.09 | 7.89 | 8.02 | 8.02 | 11,783 |
| 20 Dec 2023 | 7.80 | 8.13 | 7.80 | 8.10 | 8.10 | 27,279 |
| 19 Dec 2023 | 7.74 | 7.87 | 7.64 | 7.77 | 7.77 | 15,374 |
| 18 Dec 2023 | 8.00 | 8.02 | 7.86 | 7.89 | 7.89 | 13,250 |
| 15 Dec 2023 | 8.28 | 8.28 | 7.97 | 8.00 | 8.00 | 22,686 |
| 14 Dec 2023 | 8.13 | 8.18 | 8.05 | 8.16 | 8.16 | 18,903 |
| 13 Dec 2023 | 8.21 | 8.21 | 8.15 | 8.15 | 8.15 | 2,781 |
| 12 Dec 2023 | 8.29 | 8.47 | 8.13 | 8.15 | 8.15 | 18,716 |
| 11 Dec 2023 | 8.40 | 8.41 | 8.30 | 8.40 | 8.40 | 8,791 |
| 08 Dec 2023 | 8.15 | 8.22 | 8.15 | 8.22 | 8.22 | 50,095 |
| 07 Dec 2023 | 8.20 | 8.51 | 8.20 | 8.26 | 8.26 | 10,522 |
| 06 Dec 2023 | 8.50 | 8.55 | 8.25 | 8.39 | 8.39 | 68,243 |
| 05 Dec 2023 | 10.66 | 10.72 | 10.65 | 10.70 | 10.70 | 3,149 |
| 04 Dec 2023 | 10.62 | 10.70 | 10.60 | 10.62 | 10.62 | 7,595 |
| 01 Dec 2023 | 10.36 | 10.52 | 10.36 | 10.52 | 10.52 | 5,712 |
| 30 Nov 2023 | 10.26 | 10.44 | 10.12 | 10.42 | 10.42 | 9,803 |
| 29 Nov 2023 | 10.04 | 10.12 | 10.04 | 10.09 | 10.09 | 4,728 |
| 28 Nov 2023 | 9.86 | 10.12 | 9.86 | 9.98 | 9.98 | 16,104 |
| 27 Nov 2023 | 10.10 | 10.10 | 9.98 | 10.03 | 10.03 | 4,992 |
| 24 Nov 2023 | 9.99 | 10.19 | 9.99 | 10.18 | 10.18 | 4,874 |
| 23 Nov 2023 | 9.78 | 9.84 | 9.78 | 9.80 | 9.80 | 217 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.