ASY

Assystem Historical Data

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type
Assystem ASY Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
1.40 4.09% 35.60 11:40:00
Open Price Low Price High Price Close Price Prev Close
33.50 33.40 35.60 35.60 34.20
more quote information »

ASY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week32.9535.7032.9534.499,1662.658.04%
1 Month31.1035.7030.6032.768,3764.5014.47%
3 Months31.4035.7030.6032.306,8244.2013.38%
6 Months30.2035.7028.2031.923,5485.4017.88%
1 Year25.1035.7024.3529.113,71410.5041.83%
3 Years29.0040.5516.5827.574,6856.6022.76%
5 Years26.0040.5516.5829.727,0709.6036.92%

ASY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 34.20 -0.70 -2.01% 34.65 34.70 33.50 13,593
Nov 25 2021 34.90 -0.10 -0.29% 35.00 35.25 34.80 1,703
Nov 24 2021 35.00 0.00 0.0% 35.40 35.70 35.00 4,588
Nov 23 2021 35.00 1.00 2.94% 34.00 35.45 34.00 13,489
Nov 22 2021 34.00 0.90 2.72% 32.95 34.20 32.95 12,457
Nov 19 2021 33.10 0.35 1.07% 33.10 33.40 32.45 7,768
Nov 18 2021 32.75 0.15 0.46% 32.90 33.00 32.50 10,360
Nov 17 2021 32.60 0.55 1.72% 32.05 32.85 31.90 7,308
Nov 16 2021 32.05 -0.05 -0.16% 32.20 32.20 31.80 4,634
Nov 15 2021 32.10 -0.20 -0.62% 32.40 32.40 31.90 15,326
Nov 12 2021 32.30 0.25 0.78% 32.40 32.40 31.70 14,680
Nov 11 2021 32.05 -0.20 -0.62% 32.25 32.80 31.90 12,935
Nov 10 2021 32.25 1.65 5.39% 31.10 32.90 31.00 27,340
Nov 09 2021 30.60 -0.40 -1.29% 31.10 31.10 30.60 2,616
Nov 08 2021 31.00 0.00 0.0% 31.00 31.00 30.80 5,141
Nov 05 2021 31.00 0.00 0.0% 31.30 31.35 30.90 3,925
Nov 04 2021 31.00 -0.15 -0.48% 31.50 31.50 30.90 2,560
Nov 03 2021 31.15 0.15 0.48% 31.50 31.50 31.00 2,984
Nov 02 2021 31.00 -0.20 -0.64% 31.15 31.50 30.80 3,429
Nov 01 2021 31.20 0.20 0.65% 31.10 31.20 30.85 683
Oct 29 2021 31.00 0.00 0.0% 31.20 31.20 30.80 2,972
See More Historical Prices ยป
Your Recent History
EU
ASY
Assystem
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20211129 19:00:39