Assetco Plc Share Price History - Historical Data for ASTO

Data Download:

Share Name	Share Symbol	Market	Type	Share ISIN	Share Description
Assetco Plc	LSE:ASTO	London	Ordinary Share	GB00BQ2K3557	ORD 1P

	Price Change	% Change	Share Price	Bid Price	Offer Price
	0.50	1.08%	47.00	47.00	48.00

High Price	Low Price	Open Price	Shares Traded	Last Trade
47.50	46.50	46.50	284,635	16:35:16

Industry Sector	Turnover	Profit	EPS - Basic	PE Ratio	Market Cap
Offices-holdng Companies,nec	8.18M	-8.44M	-1.0018	-0.47	4M

Assetco (ASTO) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
01 Dec 2023	47.00	0.50	1.08%	46.50	47.50	284,635
30 Nov 2023	46.50	4.00	9.41%	42.50	46.50	1,213,360
29 Nov 2023	42.50	0.00	0.0%	40.60	42.50	8,839
28 Nov 2023	42.50	0.00	0.0%	42.50	42.50	1,636
27 Nov 2023	42.50	0.00	0.0%	42.50	42.50	66,536
24 Nov 2023	42.50	0.00	0.0%	42.50	42.50	10,812
23 Nov 2023	42.50	0.00	0.0%	42.50	42.50	24,569
22 Nov 2023	42.50	-1.00	-2.3%	42.50	43.50	36,086
21 Nov 2023	43.50	0.00	0.0%	43.50	45.00	32,309
20 Nov 2023	43.50	1.50	3.57%	42.00	43.50	118,625
17 Nov 2023	42.00	2.00	5.0%	39.50	42.00	2,942,132
16 Nov 2023	40.00	0.50	1.27%	39.50	40.00	71,994
15 Nov 2023	39.50	-0.50	-1.25%	39.50	39.50	557,377
14 Nov 2023	40.00	1.00	2.56%	39.00	40.00	137,659
13 Nov 2023	39.00	0.00	0.0%	39.00	39.00	17,847
10 Nov 2023	39.00	-0.50	-1.27%	39.00	39.00	5,751
09 Nov 2023	39.50	0.00	0.0%	39.00	39.50	175,660
08 Nov 2023	39.50	0.50	1.28%	39.50	39.50	68,413
07 Nov 2023	39.00	-0.50	-1.27%	39.00	39.50	80,716
06 Nov 2023	39.50	0.00	0.0%	39.50	39.50	1,111,864
03 Nov 2023	39.50	-0.50	-1.25%	39.50	40.00	161,081
02 Nov 2023	40.00	0.00	0.0%	39.50	40.00	29,041

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	42.50	47.50	40.60	46.23	260,237	4.50	10.59%
1 Month	40.00	47.50	39.00	41.98	342,163	7.00	17.5%
3 Months	39.00	47.50	36.00	40.98	240,651	8.00	20.51%
6 Months	51.50	51.50	36.00	41.42	243,585	-4.50	-8.74%
1 Year	65.00	78.60	36.00	48.04	168,214	-18.00	-27.69%
3 Years	41.10	236.00	36.00	55.71	140,404	5.90	14.36%
5 Years	31.00	236.00	25.50	55.56	111,436	16.00	51.61%