Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Ascopiave (ASC)
Ascopiave (ASC) Historical

ASC Ascopiave

2.42

0.015 (0.62%)

Apr 26 2024 - Closed

Delayed by 15 minutes

ASC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	2.415	0.01	0.42%	2.42	2.43	2.405	71,096
Apr 25 2024	2.405	0.00	0.00%	2.38	2.415	2.38	116,839
Apr 24 2024	2.405	-0.02	-0.62%	2.45	2.45	2.395	200,812
Apr 23 2024	2.42	0.04	1.68%	2.38	2.435	2.365	227,524
Apr 22 2024	2.38	0.02	1.06%	2.37	2.38	2.345	118,230
Apr 19 2024	2.355	-0.01	-0.42%	2.34	2.355	2.315	122,391
Apr 18 2024	2.365	-0.01	-0.21%	2.31	2.365	2.31	117,326
Apr 17 2024	2.37	0.04	1.94%	2.30	2.385	2.30	78,610
Apr 16 2024	2.325	-0.06	-2.31%	2.35	2.36	2.305	91,687
Apr 15 2024	2.38	0.01	0.63%	2.37	2.38	2.35	118,359
Apr 12 2024	2.365	0.04	1.72%	2.33	2.375	2.33	110,568
Apr 11 2024	2.325	0.01	0.22%	2.33	2.335	2.295	144,867
Apr 10 2024	2.32	-0.03	-1.07%	2.34	2.34	2.305	121,189
Apr 09 2024	2.345	-0.01	-0.21%	2.32	2.37	2.315	234,163
Apr 08 2024	2.35	0.02	0.86%	2.36	2.36	2.31	120,495
Apr 05 2024	2.33	-0.04	-1.48%	2.355	2.355	2.305	151,164
Apr 04 2024	2.365	0.02	0.85%	2.33	2.37	2.33	118,748
Apr 03 2024	2.345	0.00	0.00%	2.35	2.355	2.335	77,999
Apr 02 2024	2.345	-0.02	-0.85%	2.365	2.39	2.34	123,348
Mar 28 2024	2.365	-0.02	-0.63%	2.35	2.39	2.35	108,335
Mar 27 2024	2.38	0.00	0.21%	2.355	2.405	2.355	104,747
Mar 26 2024	2.375	0.00	0.00%	2.345	2.38	2.34	116,372
Mar 25 2024	2.375	0.01	0.42%	2.36	2.375	2.34	169,512
Mar 22 2024	2.365	0.04	1.72%	2.30	2.365	2.30	164,038
Mar 21 2024	2.325	-0.03	-1.27%	2.355	2.355	2.30	206,180
Mar 20 2024	2.355	-0.05	-1.88%	2.44	2.44	2.335	260,907
Mar 19 2024	2.40	0.00	0.00%	2.40	2.40	2.365	186,367
Mar 18 2024	2.40	0.00	0.00%	2.42	2.425	2.38	236,075
Mar 15 2024	2.40	0.03	1.48%	2.36	2.40	2.345	206,151
Mar 14 2024	2.365	-0.01	-0.42%	2.36	2.39	2.36	131,786
Mar 13 2024	2.375	0.00	0.21%	2.37	2.39	2.34	186,990
Mar 12 2024	2.37	-0.03	-1.25%	2.39	2.425	2.365	172,697
Mar 11 2024	2.40	-0.07	-2.64%	2.475	2.48	2.38	381,946
Mar 08 2024	2.465	-0.06	-2.38%	2.50	2.535	2.405	504,140
Mar 07 2024	2.525	0.16	6.77%	2.355	2.535	2.265	1,034,942
Mar 06 2024	2.365	0.01	0.21%	2.35	2.385	2.34	175,892
Mar 05 2024	2.36	0.01	0.64%	2.355	2.365	2.315	226,434
Mar 04 2024	2.345	0.01	0.43%	2.315	2.355	2.30	192,740
Mar 01 2024	2.335	0.04	1.52%	2.295	2.335	2.29	187,921
Feb 29 2024	2.30	0.02	1.10%	2.29	2.30	2.265	240,041
Feb 28 2024	2.275	-0.01	-0.22%	2.29	2.29	2.25	74,298
Feb 27 2024	2.28	0.03	1.33%	2.25	2.28	2.235	119,491
Feb 26 2024	2.25	-0.04	-1.53%	2.265	2.295	2.25	130,753
Feb 23 2024	2.285	-0.04	-1.51%	2.31	2.31	2.27	105,603
Feb 22 2024	2.32	0.03	1.53%	2.32	2.32	2.275	113,284
Feb 21 2024	2.285	-0.03	-1.30%	2.325	2.33	2.28	137,713
Feb 20 2024	2.315	0.02	0.65%	2.305	2.33	2.30	153,431
Feb 19 2024	2.30	0.02	1.10%	2.30	2.32	2.285	177,301
Feb 16 2024	2.275	-0.01	-0.22%	2.26	2.30	2.26	245,390
Feb 15 2024	2.28	0.03	1.33%	2.22	2.28	2.22	172,242
Feb 14 2024	2.25	0.00	0.00%	2.255	2.275	2.24	111,267
Feb 13 2024	2.25	0.02	0.67%	2.225	2.26	2.225	82,358
Feb 12 2024	2.235	0.02	1.13%	2.23	2.235	2.20	151,009
Feb 09 2024	2.21	-0.01	-0.23%	2.215	2.23	2.19	159,532
Feb 08 2024	2.215	-0.02	-0.89%	2.205	2.22	2.19	126,275
Feb 07 2024	2.235	0.00	0.22%	2.245	2.245	2.195	44,719
Feb 06 2024	2.23	0.00	0.00%	2.245	2.245	2.195	94,312
Feb 05 2024	2.23	-0.01	-0.45%	2.28	2.28	2.21	117,366
Feb 02 2024	2.24	0.00	0.00%	2.22	2.27	2.22	103,474
Feb 01 2024	2.24	-0.03	-1.10%	2.24	2.265	2.22	99,646
Jan 31 2024	2.265	0.04	1.57%	2.235	2.265	2.23	149,106
Jan 30 2024	2.23	0.02	0.68%	2.20	2.245	2.19	112,180
Jan 29 2024	2.215	-0.05	-2.21%	2.245	2.25	2.19	160,422

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