ASEC Company for Mining - ASCOM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 43.930 | 45.880 | 42.630 | 43.330 | 43.330 | 446,178 |
| 2024-04-21 | 43.930 | 45.250 | 43.820 | 43.930 | 43.930 | 422,639 |
| 2024-04-18 | 47.990 | 48.000 | 42.650 | 43.930 | 43.930 | 1,183,594 |
| 2024-04-17 | 48.420 | 48.420 | 47.000 | 47.990 | 47.990 | 853,948 |
| 2024-04-16 | 44.000 | 48.480 | 44.000 | 48.420 | 48.420 | 1,633,655 |
| 2024-04-15 | 42.220 | 44.300 | 42.000 | 44.000 | 44.000 | 527,008 |
| 2024-04-08 | 42.100 | 42.500 | 41.790 | 42.220 | 42.220 | 282,450 |
| 2024-04-07 | 42.260 | 43.640 | 42.000 | 42.100 | 42.100 | 396,022 |
| 2024-04-04 | 41.090 | 43.430 | 41.090 | 42.260 | 42.260 | 336,956 |
| 2024-04-03 | 41.130 | 41.490 | 40.000 | 41.090 | 41.090 | 215,896 |
| 2024-04-02 | 41.500 | 42.190 | 41.000 | 41.130 | 41.130 | 344,894 |
| 2024-04-01 | 39.760 | 41.500 | 39.760 | 41.500 | 41.500 | 284,355 |
| 2024-03-31 | 41.650 | 41.650 | 38.900 | 39.760 | 39.760 | 284,205 |
| 2024-03-28 | 42.350 | 43.000 | 41.400 | 41.650 | 41.650 | 250,862 |
| 2024-03-27 | 43.700 | 44.770 | 42.020 | 42.350 | 42.350 | 476,802 |
| 2024-03-26 | 42.770 | 45.500 | 41.610 | 43.700 | 43.700 | 999,300 |
| 2024-03-25 | 41.950 | 43.950 | 41.950 | 42.770 | 42.770 | 287,652 |
| 2024-03-24 | 42.700 | 43.930 | 40.500 | 41.950 | 41.950 | 412,253 |
| 2024-03-21 | 41.110 | 42.790 | 40.370 | 42.700 | 42.700 | 494,796 |
| 2024-03-20 | 39.960 | 42.270 | 39.960 | 41.110 | 41.110 | 557,419 |
| 2024-03-19 | 41.450 | 41.600 | 38.150 | 39.960 | 39.960 | 593,383 |
| 2024-03-18 | 45.710 | 46.000 | 41.120 | 41.450 | 41.450 | 559,555 |
| 2024-03-17 | 47.510 | 48.700 | 45.500 | 45.710 | 45.710 | 441,944 |
| 2024-03-14 | 47.120 | 48.480 | 46.500 | 47.510 | 47.510 | 443,659 |
| 2024-03-13 | 46.500 | 48.190 | 45.350 | 47.120 | 47.120 | 535,570 |
| 2024-03-12 | 48.650 | 48.650 | 45.900 | 46.500 | 46.500 | 439,080 |
| 2024-03-11 | 50.400 | 51.500 | 48.260 | 48.650 | 48.650 | 902,792 |
| 2024-03-10 | 46.000 | 50.400 | 46.000 | 50.400 | 50.400 | 1,204,886 |
| 2024-03-07 | 45.200 | 46.400 | 43.900 | 46.000 | 46.000 | 427,884 |
| 2024-03-06 | 46.210 | 55.450 | 45.020 | 45.200 | 45.200 | 1,154,704 |
| 2024-03-05 | 45.260 | 47.940 | 45.260 | 46.210 | 46.210 | 1,196,799 |
| 2024-03-04 | 44.180 | 45.880 | 44.180 | 45.260 | 45.260 | 477,371 |
| 2024-03-03 | 43.800 | 46.500 | 43.060 | 44.180 | 44.180 | 743,147 |
| 2024-02-29 | 43.230 | 44.440 | 41.260 | 43.800 | 43.800 | 617,049 |
| 2024-02-28 | 46.900 | 47.890 | 43.000 | 43.230 | 43.230 | 952,907 |
| 2024-02-27 | 47.120 | 48.960 | 46.600 | 46.900 | 46.900 | 670,336 |
| 2024-02-26 | 47.050 | 49.250 | 46.650 | 47.120 | 47.120 | 870,813 |
| 2024-02-25 | 54.250 | 54.250 | 46.600 | 47.050 | 47.050 | 1,535,898 |
| 2024-02-22 | 54.200 | 56.290 | 54.000 | 54.250 | 54.250 | 1,103,346 |
| 2024-02-21 | 55.050 | 57.300 | 54.000 | 54.200 | 54.200 | 1,879,464 |
| 2024-02-20 | 53.400 | 57.430 | 53.400 | 55.050 | 55.050 | 4,102,275 |
| 2024-02-19 | 53.300 | 54.950 | 53.300 | 53.400 | 53.400 | 1,486,282 |
| 2024-02-18 | 53.200 | 54.470 | 52.510 | 53.300 | 53.300 | 1,048,031 |
| 2024-02-15 | 52.710 | 54.800 | 52.000 | 53.200 | 53.200 | 1,405,492 |
| 2024-02-14 | 55.000 | 55.000 | 52.500 | 52.710 | 52.710 | 1,735,174 |
| 2024-02-13 | 49.650 | 55.300 | 49.500 | 55.000 | 55.000 | 2,488,849 |
| 2024-02-12 | 50.520 | 51.280 | 48.060 | 49.650 | 49.650 | 565,479 |
| 2024-02-11 | 50.100 | 52.500 | 50.100 | 50.520 | 50.520 | 711,075 |
| 2024-02-08 | 49.850 | 51.200 | 49.400 | 50.100 | 50.100 | 614,983 |
| 2024-02-07 | 52.020 | 52.990 | 49.110 | 49.850 | 49.850 | 1,307,475 |
| 2024-02-06 | 53.510 | 56.200 | 51.500 | 52.020 | 52.020 | 3,471,749 |
| 2024-02-05 | 46.000 | 53.700 | 46.000 | 53.510 | 53.510 | 2,333,775 |
| 2024-02-04 | 48.590 | 49.000 | 45.600 | 46.000 | 46.000 | 503,732 |
| 2024-02-01 | 46.580 | 49.250 | 40.020 | 48.590 | 48.590 | 752,771 |
| 2024-01-31 | 52.510 | 53.150 | 45.100 | 46.580 | 46.580 | 900,091 |
| 2024-01-30 | 52.850 | 53.820 | 52.500 | 52.510 | 52.510 | 716,777 |
| 2024-01-29 | 53.480 | 54.400 | 52.510 | 52.850 | 52.850 | 740,538 |
| 2024-01-28 | 53.100 | 54.730 | 53.100 | 53.480 | 53.480 | 785,875 |
| 2024-01-24 | 53.500 | 54.500 | 53.040 | 53.100 | 53.100 | 683,930 |
| 2024-01-23 | 54.000 | 55.490 | 53.500 | 53.500 | 53.500 | 922,011 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.