As Company SA Historical Data - ASCO | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Greece
ASE
As Company SA (ASCO)
As Company SA (ASCO) Historical

As Company SA (ASCO)

2.67

0.07

( 2.69% )

Updated: 07:06:47

Delayed by 1 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714141500	2.6	-0.04	-1.52	2.64	2.65	2.6	1605
1714055100	2.64	-0.01	-0.38	2.64	2.64	2.64	59
1713968700	2.65	-0.02	-0.75	2.64	2.68	2.6	1357
1713882300	2.67	-0.01	-0.37	2.62	2.67	2.62	1530
1713795900	2.68	0.1	3.88	2.69	2.69	2.67	2195
1713536700	2.58	-0.01	-0.39	2.55	2.58	2.49	4275
1713450300	2.59	0.01	0.39	2.67	2.67	2.59	15
1713363840	2.58	0.03	1.18	2.55	2.59	2.49	2004
1713277500	2.55	-0.03	-1.16	2.45	2.59	2.4	3002
1713191100	2.58	-0.02	-0.77	2.55	2.58	2.55	1156
1712931900	2.6	0	0.00	2.58	2.6	2.52	5338
1712845500	2.6	0	0.00	2.6	2.6	2.6	0
1712759100	2.6	-0.05	-1.89	2.57	2.63	2.57	634
1712672700	2.65	0.04	1.53	2.59	2.67	2.59	773
1712586300	2.61	-0.07	-2.61	2.59	2.67	2.5	3547
1712327100	2.68	0.01	0.37	2.56	2.68	2.56	3670
1712240700	2.67	-0.02	-0.74	2.58	2.67	2.58	692
1712154300	2.69	0.01	0.37	2.67	2.69	2.67	700
1712067900	2.68	0.01	0.37	2.7	2.7	2.63	3868
1711639500	2.67	-0.01	-0.37	2.5299999	2.67	2.5299999	845
1711553100	2.68	0	0.00	2.6	2.68	2.6	1350
1711466700	2.68	0.03	1.13	2.65	2.68	2.65	180
1711121100	2.65	0.01	0.38	2.6	2.65	2.6	475
1711034700	2.64	0.02	0.76	2.64	2.64	2.57	871
1710948300	2.62	-0.02	-0.76	2.56	2.62	2.56	905
1710861900	2.64	0	0.00	2.64	2.64	2.64	0
1710516300	2.64	0.04	1.54	2.6	2.64	2.56	4775
1710429900	2.6	-0.05	-1.89	2.56	2.6	2.56	2850
1710343500	2.65	0.02	0.76	2.61	2.65	2.6	2982
1710257100	2.63	0	0.00	2.57	2.63	2.57	800
1710170700	2.63	0.01	0.38	2.63	2.63	2.63	1054
1709911500	2.62	0	0.00	2.62	2.62	2.62	0
1709825100	2.62	0.02	0.77	2.63	2.63	2.62	975
1709738700	2.6	0	0.00	2.56	2.61	2.56	2230
1709652300	2.6	0	0.00	2.5299999	2.6	2.5299999	3700
1709565900	2.6	0.02	0.78	2.48	2.6	2.48	15373
1709306700	2.58	-0.01	-0.39	2.52	2.6	2.5	4036
1709220300	2.59	0.01	0.39	2.59	2.59	2.58	721
1709133900	2.58	-0.01	-0.39	2.58	2.6	2.54	6435
1709047500	2.59	0	0.00	2.55	2.59	2.54	2850
1708961100	2.59	-0.01	-0.38	2.59	2.6	2.52	6224
1708701900	2.6	-0.02	-0.76	2.55	2.6	2.55	666
1708615500	2.62	-0.02	-0.76	2.62	2.64	2.6	5200
1708529100	2.64	0.05	1.93	2.6	2.64	2.6	1560
1708442700	2.59	0.02	0.78	2.57	2.59	2.52	5480
1708356300	2.57	0.03	1.18	2.54	2.58	2.5099999	5904
1708097100	2.54	0	0.00	2.5299999	2.54	2.5	1150
1708010700	2.54	0	0.00	2.46	2.54	2.46	4675
1707924300	2.54	0.1	4.10	2.54	2.54	2.54	2
1707837900	2.44	-0.02	-0.81	2.42	2.44	2.42	6199
1707751500	2.46	-0.03	-1.20	2.5299999	2.5299999	2.42	2211
1707492300	2.49	-0.01	-0.40	2.54	2.54	2.49	352
1707405900	2.5	0.02	0.81	2.49	2.5	2.49	900
1707319500	2.48	-0.03	-1.20	2.54	2.54	2.48	9608
1707233100	2.5099999	0.02	0.80	2.5	2.5299999	2.49	4511
1707146700	2.49	0	0.00	2.49	2.5099999	2.49	9248
1706887500	2.49	0.03	1.22	2.48	2.49	2.45	3447
1706801100	2.46	0	0.00	2.46	2.46	2.46	0
1706714700	2.46	-0.03	-1.20	2.49	2.49	2.46	1050
1706628300	2.49	0	0.00	2.5	2.5	2.48	8378
1706541900	2.49	0	0.00	2.49	2.49	2.49	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions