ASEC Company for Mining - ASCOM historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	55.900	56.600	53.500	54.000	54.000	1,924,539
2024-01-21	52.580	56.100	52.580	55.900	55.900	141,400,818
2024-01-18	53.120	53.800	52.500	52.580	52.580	1,019,714
2024-01-17	53.900	54.830	53.100	53.120	53.120	1,198,738
2024-01-16	55.010	55.300	53.680	53.900	53.900	1,362,464
2024-01-15	56.610	57.100	54.600	55.010	55.010	1,749,414
2024-01-14	56.010	58.000	55.760	56.610	56.610	2,731,047
2024-01-11	55.600	56.940	55.150	56.010	56.010	1,685,967
2024-01-10	56.600	57.400	55.540	55.600	55.600	2,379,779
2024-01-09	54.010	56.600	54.010	56.600	56.600	2,042,274
2024-01-08	53.110	55.600	53.110	54.010	54.010	1,580,979
2024-01-04	54.230	54.990	53.000	53.110	53.110	1,229,995
2024-01-03	55.000	56.890	54.020	54.230	54.230	1,980,784
2024-01-02	54.110	56.460	54.110	55.000	55.000	1,806,413
2023-12-31	55.300	56.430	54.020	54.110	54.110	2,028,359
2023-12-28	57.550	58.700	54.600	55.300	55.300	4,286,077
2023-12-27	48.760	57.970	48.500	57.550	57.550	4,982,352
2023-12-26	50.500	51.800	48.030	48.760	48.760	2,400,999
2023-12-25	51.530	52.680	50.120	50.500	50.500	2,694,024
2023-12-24	51.320	55.950	51.030	51.530	51.530	5,564,339
2023-12-21	43.820	51.400	43.820	51.320	51.320	7,074,465
2023-12-20	44.500	45.500	43.620	43.820	43.820	1,577,619
2023-12-19	46.360	47.200	44.500	44.500	44.500	2,044,488
2023-12-18	47.070	48.880	46.200	46.360	46.360	1,956,328
2023-12-17	47.000	49.980	46.990	47.070	47.070	2,537,630
2023-12-14	50.000	51.870	46.140	47.000	47.000	3,707,630
2023-12-13	41.980	50.000	41.160	50.000	50.000	5,376,419
2023-12-12	45.050	46.800	38.000	41.980	41.980	5,582,977
2023-12-11	51.490	51.490	45.050	45.050	45.050	3,400,557
2023-12-10	57.250	59.960	51.030	51.490	51.490	2,896,845
2023-12-07	55.510	58.900	51.520	57.250	57.250	4,591,479
2023-12-06	52.930	62.290	52.000	55.510	55.510	4,666,753
2023-12-05	44.110	52.930	44.110	52.930	52.930	4,163,778
2023-12-04	46.350	47.500	43.500	44.110	44.110	2,740,593
2023-12-03	52.600	56.500	43.000	46.350	46.350	4,638,746
2023-11-30	43.840	52.600	43.840	52.600	52.600	3,821,647
2023-11-29	36.540	43.840	36.540	43.840	43.840	3,403,027
2023-11-28	30.450	36.540	30.450	36.540	36.540	3,515,661
2023-11-27	30.450	30.450	30.450	30.450	30.450	0
2023-11-26	28.160	30.950	28.160	30.450	30.450	3,774,179
2023-11-23	26.030	28.200	26.030	28.160	28.160	2,783,922
2023-11-22	25.820	26.900	25.820	26.030	26.030	985,978
2023-11-21	25.770	26.450	25.500	25.820	25.820	574,242
2023-11-20	26.120	26.900	25.560	25.770	25.770	874,806
2023-11-19	26.300	27.300	26.070	26.120	26.120	927,983
2023-11-16	25.130	27.150	25.000	26.300	26.300	1,878,647
2023-11-15	26.100	26.340	24.900	25.130	25.130	993,871
2023-11-14	25.620	26.950	25.530	26.100	26.100	1,500,000
2023-11-13	27.400	27.780	24.550	25.620	25.620	1,938,109
2023-11-12	26.400	28.490	26.400	27.400	27.400	2,269,327
2023-11-09	25.550	26.890	25.530	26.400	26.400	2,605,720
2023-11-08	22.430	26.290	22.430	25.550	25.550	4,590,640
2023-11-07	22.800	23.900	22.300	22.430	22.430	1,478,678
2023-11-06	23.900	24.490	22.770	22.800	22.800	2,139,768
2023-11-05	22.800	24.880	22.800	23.900	23.900	4,082,808
2023-11-02	19.000	22.800	19.000	22.800	22.800	3,733,700
2023-11-01	17.820	19.000	17.800	19.000	19.000	1,206,893
2023-10-31	19.700	20.180	17.710	17.820	17.820	1,589,977
2023-10-30	18.840	20.770	18.500	19.700	19.700	2,540,578
2023-10-29	17.360	20.500	17.360	18.840	18.840	3,519,101

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.