ASEC Company for Mining - ASCOM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	14.470	17.360	14.470	17.360	17.360	3,154,434
2023-10-25	14.000	14.800	14.000	14.470	14.470	970,087
2023-10-24	14.580	14.800	13.890	14.000	14.000	757,330
2023-10-23	14.470	15.280	14.470	14.580	14.580	1,385,017
2023-10-22	13.550	14.470	13.520	14.470	14.470	852,683
2023-10-19	13.620	14.080	13.530	13.550	13.550	743,650
2023-10-18	13.140	13.900	13.100	13.620	13.620	1,115,885
2023-10-17	12.630	13.280	12.630	13.140	13.140	499,760
2023-10-16	12.130	12.890	12.080	12.630	12.630	578,891
2023-10-15	12.070	12.360	12.070	12.130	12.130	145,942
2023-10-12	11.930	12.190	11.900	12.070	12.070	78,317
2023-10-11	12.090	12.350	11.900	11.930	11.930	128,703
2023-10-10	11.800	12.180	11.800	12.090	12.090	74,822
2023-10-09	11.480	11.970	11.480	11.800	11.800	108,022
2023-10-08	12.290	12.440	11.040	11.480	11.480	203,344
2023-10-04	12.340	12.640	12.150	12.290	12.290	159,328
2023-10-03	12.860	13.000	12.220	12.340	12.340	214,791
2023-10-02	13.110	13.270	12.770	12.860	12.860	279,388
2023-10-01	13.010	13.300	13.010	13.110	13.110	298,037
2023-09-27	13.010	13.540	13.000	13.010	13.010	789,589
2023-09-26	13.080	13.260	12.890	13.010	13.010	260,005
2023-09-25	13.230	13.590	13.000	13.080	13.080	537,846
2023-09-24	12.980	13.530	12.980	13.230	13.230	757,319
2023-09-21	12.750	13.060	12.650	12.980	12.980	289,937
2023-09-20	12.780	13.180	12.710	12.750	12.750	431,108
2023-09-19	12.990	13.090	12.720	12.780	12.780	207,930
2023-09-18	12.930	13.090	12.900	12.990	12.990	129,481
2023-09-17	12.920	13.210	12.920	12.930	12.930	439,257
2023-09-14	12.700	13.130	12.650	12.920	12.920	733,955
2023-09-13	12.660	12.840	12.580	12.700	12.700	149,003
2023-09-12	12.680	12.860	12.620	12.660	12.660	279,590
2023-09-11	12.830	12.970	12.670	12.680	12.680	217,015
2023-09-10	12.720	12.940	12.720	12.830	12.830	289,875
2023-09-07	12.570	12.840	12.570	12.720	12.720	227,529
2023-09-06	12.880	13.140	12.520	12.570	12.570	393,101
2023-09-05	13.180	13.360	12.840	12.880	12.880	750,571
2023-09-04	13.230	13.400	13.100	13.180	13.180	434,236
2023-09-03	13.700	14.180	13.180	13.230	13.230	1,448,222
2023-08-31	12.880	14.110	12.780	13.700	13.700	2,839,057
2023-08-30	13.270	13.510	12.840	12.880	12.880	711,966
2023-08-29	12.840	13.500	12.710	13.270	13.270	1,525,871
2023-08-28	12.000	12.840	11.900	12.840	12.840	922,722
2023-08-27	11.920	12.270	11.920	12.000	12.000	257,879
2023-08-24	11.930	12.060	11.800	11.920	11.920	185,023
2023-08-23	12.160	12.420	11.880	11.930	11.930	322,055
2023-08-22	12.040	12.290	12.000	12.160	12.160	228,240
2023-08-21	12.160	12.300	11.880	12.040	12.040	482,175
2023-08-20	12.200	12.380	12.140	12.160	12.160	272,080
2023-08-17	12.200	12.440	12.120	12.200	12.200	566,031
2023-08-16	11.640	12.640	11.640	12.200	12.200	1,387,333
2023-08-15	11.700	11.790	11.600	11.640	11.640	124,510
2023-08-14	11.780	11.890	11.650	11.700	11.700	126,930
2023-08-13	11.610	11.840	11.560	11.780	11.780	180,965
2023-08-10	11.820	11.820	11.600	11.610	11.610	89,241
2023-08-09	11.880	12.000	11.800	11.820	11.820	147,240
2023-08-08	11.920	12.000	11.850	11.880	11.880	135,431
2023-08-07	11.800	12.170	11.780	11.920	11.920	196,408
2023-08-06	11.750	11.990	11.700	11.800	11.800	80,142
2023-08-03	11.830	11.930	11.700	11.750	11.750	80,415
2023-08-02	12.150	12.200	11.770	11.830	11.830	103,096

← NewerPage 13 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.