ASEC Company for Mining - ASCOM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	12.150	12.200	11.770	11.830	11.830	103,096
2023-08-01	11.530	12.300	11.530	12.150	12.150	796,231
2023-07-31	11.310	11.700	11.310	11.530	11.530	185,046
2023-07-30	11.440	11.540	11.250	11.310	11.310	140,711
2023-07-27	11.230	11.500	11.210	11.440	11.440	358,666
2023-07-26	11.280	11.360	11.060	11.230	11.230	231,992
2023-07-25	11.440	11.530	11.250	11.280	11.280	309,843
2023-07-24	11.440	11.600	11.310	11.440	11.440	463,120
2023-07-19	11.190	11.510	11.190	11.440	11.440	673,840
2023-07-18	10.890	11.270	10.890	11.190	11.190	708,213
2023-07-17	10.690	11.150	10.660	10.890	10.890	727,689
2023-07-16	10.400	10.800	10.400	10.690	10.690	417,265
2023-07-13	10.330	10.540	10.330	10.400	10.400	140,469
2023-07-12	10.510	10.660	10.300	10.330	10.330	388,784
2023-07-11	10.480	10.700	10.340	10.510	10.510	258,425
2023-07-10	10.120	10.580	9.800	10.480	10.480	301,447
2023-07-09	10.700	10.870	10.100	10.120	10.120	230,884
2023-07-06	10.910	11.000	10.680	10.700	10.700	384,854
2023-07-05	10.990	11.150	10.850	10.910	10.910	232,613
2023-07-04	10.860	11.280	10.860	10.990	10.990	611,752
2023-06-26	10.930	11.000	10.720	10.860	10.860	820,853
2023-06-25	11.400	11.600	10.900	10.930	10.930	977,600
2023-06-22	11.610	11.710	11.300	11.400	11.400	640,531
2023-06-21	12.050	12.170	11.560	11.610	11.610	509,936
2023-06-20	12.160	12.380	12.020	12.050	12.050	536,634
2023-06-19	11.910	12.400	11.910	12.160	12.160	1,205,718
2023-06-18	11.820	11.990	11.820	11.910	11.910	150,457
2023-06-15	11.870	12.060	11.800	11.820	11.820	290,178
2023-06-14	12.180	12.340	11.850	11.870	11.870	426,258
2023-06-13	12.220	12.450	12.110	12.180	12.180	522,683
2023-06-12	12.550	12.700	12.210	12.220	12.220	566,068
2023-06-11	12.310	12.740	12.310	12.550	12.550	1,252,593
2023-06-08	11.850	12.650	11.850	12.310	12.310	1,495,894
2023-06-07	11.640	12.190	11.640	11.850	11.850	809,842
2023-06-06	11.710	11.920	11.600	11.640	11.640	220,893
2023-06-05	12.000	12.100	11.650	11.710	11.710	197,586
2023-06-04	11.790	12.220	11.790	12.000	12.000	608,295
2023-06-01	11.700	11.980	11.700	11.790	11.790	319,573
2023-05-31	11.850	11.990	11.680	11.700	11.700	299,743
2023-05-30	11.980	12.100	11.710	11.850	11.850	280,990
2023-05-29	11.880	12.150	11.880	11.980	11.980	657,969
2023-05-28	11.510	11.890	11.460	11.880	11.880	742,628
2023-05-25	11.280	11.680	11.200	11.510	11.510	1,006,823
2023-05-24	11.380	11.490	11.200	11.280	11.280	329,740
2023-05-23	10.970	11.500	10.970	11.380	11.380	935,281
2023-05-22	10.720	11.290	10.720	10.970	10.970	587,105
2023-05-21	10.790	11.090	10.690	10.720	10.720	263,474
2023-05-18	10.820	10.990	10.510	10.790	10.790	334,512
2023-05-17	11.370	11.480	10.760	10.820	10.820	465,686
2023-05-16	11.580	11.770	11.160	11.370	11.370	449,752
2023-05-15	12.160	12.350	11.510	11.580	11.580	987,626
2023-05-14	12.270	12.350	12.130	12.160	12.160	337,082
2023-05-11	12.350	12.690	12.210	12.270	12.270	606,997
2023-05-10	12.300	12.500	12.140	12.350	12.350	407,921
2023-05-09	12.590	12.800	12.260	12.300	12.300	701,557
2023-05-08	12.030	12.700	12.030	12.590	12.590	893,554
2023-05-07	12.250	12.340	11.900	12.030	12.030	731,723
2023-05-03	12.340	12.540	12.150	12.250	12.250	303,424
2023-05-02	12.570	12.780	12.100	12.340	12.340	377,954
2023-05-01	12.940	13.140	12.480	12.570	12.570	732,408

← NewerPage 14 of 21 · 1,213 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.