AssetCo plc (ASTO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 11:45AM BST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 32.38 | 33.44 | 32.38 | 33.44 | 33.44 | 240,850 |
| 07 May 2024 | 33.00 | 33.44 | 32.38 | 33.00 | 33.00 | 76,116 |
| 03 May 2024 | 33.00 | 33.45 | 32.15 | 33.00 | 33.00 | 41,889 |
| 02 May 2024 | 33.00 | 33.45 | 32.02 | 33.00 | 33.00 | 364,420 |
| 01 May 2024 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | 41,172 |
| 30 Apr 2024 | 33.00 | 33.58 | 32.41 | 33.00 | 33.00 | 48,479 |
| 29 Apr 2024 | 33.00 | 34.60 | 32.38 | 33.00 | 33.00 | 144,722 |
| 26 Apr 2024 | 33.00 | 33.44 | 32.00 | 33.00 | 33.00 | 112,566 |
| 25 Apr 2024 | 33.00 | 33.44 | 32.38 | 33.00 | 33.00 | 94,535 |
| 24 Apr 2024 | 33.00 | 33.10 | 32.02 | 33.00 | 33.00 | 30,204 |
| 23 Apr 2024 | 33.00 | 33.15 | 32.00 | 33.00 | 33.00 | 60,118 |
| 22 Apr 2024 | 33.00 | 34.00 | 32.02 | 33.00 | 33.00 | 83,705 |
| 19 Apr 2024 | 33.00 | 32.90 | 32.10 | 33.00 | 33.00 | 62,253 |
| 18 Apr 2024 | 33.00 | 32.90 | 32.22 | 33.00 | 33.00 | 4,233 |
| 17 Apr 2024 | 33.00 | 33.40 | 32.22 | 33.00 | 33.00 | 59,846 |
| 16 Apr 2024 | 33.50 | 33.99 | 32.50 | 33.00 | 33.00 | 39,672 |
| 15 Apr 2024 | 33.50 | 33.60 | 33.04 | 33.50 | 33.50 | 23,817 |
| 12 Apr 2024 | 33.50 | 33.40 | 33.02 | 33.50 | 33.50 | 32,946 |
| 11 Apr 2024 | 33.50 | 33.47 | 33.02 | 33.50 | 33.50 | 11,892 |
| 10 Apr 2024 | 33.50 | 33.67 | 32.30 | 33.50 | 33.50 | 102,120 |
| 09 Apr 2024 | 32.50 | 33.67 | 32.17 | 33.50 | 33.50 | 131,983 |
| 08 Apr 2024 | 32.50 | 33.00 | 32.00 | 33.00 | 33.00 | 137,698 |
| 05 Apr 2024 | 32.50 | 32.80 | 32.00 | 32.50 | 32.50 | 299,781 |
| 04 Apr 2024 | 32.50 | 32.13 | 32.13 | 32.50 | 32.50 | 109,385 |
| 03 Apr 2024 | 32.50 | 33.00 | 31.10 | 32.50 | 32.50 | 194,739 |
| 02 Apr 2024 | 32.50 | 32.80 | 32.01 | 32.50 | 32.50 | 47,021 |
| 28 Mar 2024 | 32.50 | 32.80 | 32.01 | 32.50 | 32.50 | 247,519 |
| 27 Mar 2024 | 33.00 | 32.89 | 32.00 | 32.50 | 32.50 | 288,231 |
| 26 Mar 2024 | 34.00 | 34.10 | 31.00 | 31.00 | 31.00 | 215,038 |
| 25 Mar 2024 | 34.00 | 34.45 | 33.67 | 34.00 | 34.00 | 54,797 |
| 22 Mar 2024 | 34.00 | 34.75 | 33.55 | 34.00 | 34.00 | 124,652 |
| 21 Mar 2024 | 34.00 | 34.45 | 33.30 | 34.00 | 34.00 | 38,265 |
| 20 Mar 2024 | 34.75 | 34.88 | 33.88 | 34.00 | 34.00 | 221,148 |
| 19 Mar 2024 | 34.75 | 35.30 | 34.42 | 34.75 | 34.75 | 270,719 |
| 18 Mar 2024 | 35.50 | 36.00 | 32.42 | 34.75 | 34.75 | 1,129,453 |
| 15 Mar 2024 | 38.00 | 39.00 | 36.00 | 36.50 | 36.50 | 144,786 |
| 14 Mar 2024 | 38.00 | 38.80 | 36.30 | 38.00 | 38.00 | 49,867 |
| 13 Mar 2024 | 38.00 | 37.44 | 37.13 | 38.00 | 38.00 | 48,033 |
| 12 Mar 2024 | 38.00 | 37.50 | 37.00 | 38.00 | 38.00 | 142,986 |
| 11 Mar 2024 | 38.00 | 38.80 | 37.02 | 38.00 | 38.00 | 127,886 |
| 08 Mar 2024 | 38.00 | 37.73 | 37.73 | 38.00 | 38.00 | 50,000 |
| 07 Mar 2024 | 38.00 | 38.80 | 37.02 | 38.00 | 38.00 | 19,011 |
| 06 Mar 2024 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 30,951 |
| 05 Mar 2024 | 38.00 | 37.70 | 37.00 | 37.00 | 37.00 | 70,233 |
| 04 Mar 2024 | 38.00 | 39.00 | 37.70 | 39.00 | 39.00 | 29,515 |
| 01 Mar 2024 | 38.00 | 37.74 | 37.03 | 38.00 | 38.00 | 15,737 |
| 29 Feb 2024 | 38.00 | 37.03 | 37.00 | 37.00 | 37.00 | 26,915 |
| 28 Feb 2024 | 37.50 | 39.00 | 37.15 | 38.00 | 38.00 | 461,593 |
| 27 Feb 2024 | 37.50 | 38.40 | 37.31 | 37.50 | 37.50 | 80,932 |
| 26 Feb 2024 | 36.00 | 38.49 | 36.00 | 37.50 | 37.50 | 130,920 |
| 23 Feb 2024 | 36.00 | 36.88 | 35.67 | 36.00 | 36.00 | 231,384 |
| 22 Feb 2024 | 36.00 | 37.00 | 35.65 | 36.00 | 36.00 | 108,759 |
| 21 Feb 2024 | 36.00 | 36.75 | 35.60 | 36.00 | 36.00 | 95,994 |
| 20 Feb 2024 | 38.00 | 39.00 | 35.10 | 36.00 | 36.00 | 111,057 |
| 19 Feb 2024 | 38.00 | 37.10 | 37.02 | 38.00 | 38.00 | 8,625 |
| 16 Feb 2024 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 87,525 |
| 15 Feb 2024 | 38.00 | 38.00 | 37.20 | 38.00 | 38.00 | 38,980 |
| 14 Feb 2024 | 38.00 | 39.00 | 37.02 | 38.00 | 38.00 | 70,896 |
| 13 Feb 2024 | 38.50 | 39.00 | 37.00 | 38.00 | 38.00 | 39,673 |
| 12 Feb 2024 | 39.50 | 40.00 | 38.00 | 38.00 | 38.00 | 187,880 |
| 09 Feb 2024 | 39.50 | 40.00 | 39.01 | 39.50 | 39.50 | 71,867 |
| 08 Feb 2024 | 41.00 | 42.00 | 38.50 | 39.50 | 39.50 | 122,260 |
| 07 Feb 2024 | 42.00 | 41.98 | 40.00 | 41.00 | 41.00 | 132,126 |
| 06 Feb 2024 | 42.00 | 42.43 | 41.02 | 42.00 | 42.00 | 161,499 |
| 05 Feb 2024 | 42.50 | 44.00 | 41.03 | 42.00 | 42.00 | 291,514 |
| 02 Feb 2024 | 41.50 | 45.00 | 41.00 | 42.50 | 42.50 | 503,987 |
| 01 Feb 2024 | 42.00 | 42.98 | 41.00 | 41.50 | 41.50 | 5,131,016 |
| 31 Jan 2024 | 43.50 | 43.00 | 41.00 | 42.00 | 42.00 | 495,533 |
| 30 Jan 2024 | 43.50 | 45.00 | 42.10 | 43.50 | 43.50 | 60,309 |
| 29 Jan 2024 | 43.50 | 45.00 | 42.00 | 43.50 | 43.50 | 148,709 |
| 26 Jan 2024 | 43.50 | 43.99 | 42.10 | 43.20 | 43.20 | 609,285 |
| 25 Jan 2024 | 43.50 | 45.00 | 42.25 | 43.50 | 43.50 | 10,488 |
| 24 Jan 2024 | 43.50 | 45.00 | 42.00 | 43.50 | 43.50 | 47,476 |
| 23 Jan 2024 | 43.50 | 43.99 | 42.03 | 43.50 | 43.50 | 50,227 |
| 22 Jan 2024 | 43.50 | 43.99 | 42.03 | 43.50 | 43.50 | 298,118 |
| 19 Jan 2024 | 43.50 | 45.00 | 42.31 | 43.50 | 43.50 | 77,411 |
| 18 Jan 2024 | 43.50 | 45.00 | 42.31 | 45.00 | 45.00 | 14,463 |
| 17 Jan 2024 | 43.50 | 43.39 | 42.00 | 43.50 | 43.50 | 59,401 |
| 16 Jan 2024 | 43.50 | 45.00 | 42.03 | 43.50 | 43.50 | 8,792 |
| 15 Jan 2024 | 44.00 | 44.00 | 42.03 | 43.50 | 43.50 | 28,379 |
| 12 Jan 2024 | 43.50 | 44.70 | 42.00 | 43.50 | 43.50 | 71,367 |
| 11 Jan 2024 | 43.50 | 45.00 | 42.58 | 43.50 | 43.50 | 197,501 |
| 10 Jan 2024 | 44.50 | 45.00 | 41.90 | 43.50 | 43.50 | 492,500 |
| 09 Jan 2024 | 45.50 | 45.70 | 44.88 | 44.50 | 44.50 | 159,461 |
| 08 Jan 2024 | 46.50 | 46.18 | 45.05 | 45.50 | 45.50 | 204,452 |
| 05 Jan 2024 | 46.50 | 47.00 | 45.30 | 46.50 | 46.50 | 155,243 |
| 04 Jan 2024 | 46.50 | 46.50 | 45.00 | 46.50 | 46.50 | 111,752 |
| 03 Jan 2024 | 47.00 | 49.00 | 45.00 | 46.50 | 46.50 | 134,875 |
| 02 Jan 2024 | 47.00 | 47.70 | 46.00 | 47.00 | 47.00 | 158,324 |
| 29 Dec 2023 | 47.00 | 48.00 | 46.30 | 47.00 | 47.00 | 97,993 |
| 28 Dec 2023 | 47.00 | 48.00 | 46.25 | 47.00 | 47.00 | 49,987 |
| 27 Dec 2023 | 47.50 | 47.99 | 47.01 | 47.00 | 47.00 | 83,422 |
| 22 Dec 2023 | 48.00 | 48.98 | 47.00 | 47.50 | 47.50 | 90,037 |
| 21 Dec 2023 | 48.00 | 49.00 | 47.00 | 48.50 | 48.50 | 70,228 |
| 20 Dec 2023 | 48.00 | 48.98 | 47.00 | 48.00 | 48.00 | 609,659 |
| 19 Dec 2023 | 48.00 | 48.98 | 47.00 | 48.50 | 48.50 | 274,465 |
| 18 Dec 2023 | 48.00 | 48.50 | 47.00 | 48.00 | 48.00 | 177,560 |
| 15 Dec 2023 | 48.00 | 48.50 | 46.20 | 48.50 | 48.50 | 348,392 |
| 14 Dec 2023 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | 213,904 |
| 13 Dec 2023 | 48.00 | 48.45 | 47.05 | 48.00 | 48.00 | 73,299 |
| *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.