ASEC Company for Mining - ASCOM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-30	13.220	13.640	12.860	12.940	12.940	1,229,944
2023-04-27	13.200	13.400	13.180	13.220	13.220	1,107,925
2023-04-26	13.000	13.380	12.900	13.200	13.200	914,497
2023-04-19	12.630	13.240	12.550	13.000	13.000	1,230,636
2023-04-18	12.510	12.750	12.330	12.630	12.630	611,898
2023-04-13	13.050	13.050	12.430	12.510	12.510	1,414,905
2023-04-12	13.700	13.840	12.910	13.050	13.050	1,963,599
2023-04-11	13.530	13.810	13.530	13.700	13.700	598,504
2023-04-10	13.290	13.700	13.290	13.530	13.530	681,105
2023-04-09	13.290	13.510	13.150	13.290	13.290	489,519
2023-04-06	13.510	13.770	13.120	13.290	13.290	820,236
2023-04-05	13.910	14.150	13.400	13.510	13.510	893,458
2023-04-04	13.410	14.050	13.400	13.910	13.910	1,534,041
2023-04-03	12.970	13.550	12.970	13.410	13.410	1,372,091
2023-04-02	12.330	13.130	12.300	12.970	12.970	912,087
2023-03-30	12.620	12.940	12.190	12.330	12.330	821,198
2023-03-29	12.370	12.960	12.370	12.620	12.620	1,143,704
2023-03-28	12.260	12.600	11.830	12.370	12.370	1,020,517
2023-03-27	12.510	12.850	12.200	12.260	12.260	1,321,739
2023-03-26	11.980	12.670	11.980	12.510	12.510	1,425,443
2023-03-23	11.760	12.080	11.690	11.980	11.980	697,665
2023-03-22	12.180	12.450	11.600	11.760	11.760	1,904,136
2023-03-21	11.340	12.180	11.340	12.180	12.180	2,112,725
2023-03-20	11.040	11.640	10.810	11.340	11.340	1,271,550
2023-03-19	10.510	11.200	10.010	11.040	11.040	1,066,585
2023-03-16	10.510	10.800	9.510	10.510	10.510	1,848,538
2023-03-15	12.700	13.130	10.160	10.510	10.510	1,689,846
2023-03-14	12.290	12.740	12.010	12.700	12.700	910,403
2023-03-13	13.710	13.930	12.200	12.290	12.290	1,897,297
2023-03-12	14.440	14.460	13.580	13.710	13.710	1,687,919
2023-03-09	14.690	15.030	14.330	14.440	14.440	2,857,595
2023-03-08	13.960	14.750	13.800	14.690	14.690	2,948,675
2023-03-07	13.660	14.600	13.660	13.960	13.960	2,585,152
2023-03-06	14.280	14.500	13.530	13.660	13.660	1,490,949
2023-03-05	13.880	14.720	13.800	14.280	14.280	3,491,620
2023-03-02	13.000	14.100	12.610	13.880	13.880	2,693,267
2023-03-01	11.360	13.430	11.360	13.000	13.000	3,241,771
2023-02-28	11.460	11.700	11.290	11.360	11.360	853,170
2023-02-27	10.760	11.460	10.760	11.460	11.460	922,253
2023-02-26	10.740	10.960	10.710	10.760	10.760	373,907
2023-02-23	10.910	10.990	10.540	10.740	10.740	525,215
2023-02-22	11.250	11.450	10.800	10.910	10.910	434,836
2023-02-21	11.000	11.450	11.000	11.250	11.250	475,757
2023-02-20	11.210	11.500	10.900	11.000	11.000	704,745
2023-02-19	11.590	11.690	11.050	11.210	11.210	443,386
2023-02-16	11.690	11.900	11.500	11.590	11.590	593,058
2023-02-15	11.800	12.000	11.600	11.690	11.690	673,221
2023-02-14	11.780	12.150	11.710	11.800	11.800	1,461,378
2023-02-13	10.830	11.780	10.830	11.780	11.780	1,675,001
2023-02-12	10.890	11.200	10.770	10.830	10.830	537,741
2023-02-09	10.840	11.130	10.760	10.890	10.890	520,173
2023-02-08	11.030	11.290	10.710	10.840	10.840	773,297
2023-02-07	10.910	11.430	10.910	11.030	11.030	955,628
2023-02-06	10.680	10.990	10.410	10.910	10.910	696,626
2023-02-05	11.110	11.240	10.300	10.680	10.680	1,040,001
2023-02-02	11.680	12.160	10.920	11.110	11.110	818,970
2023-02-01	11.750	12.190	11.330	11.680	11.680	837,370
2023-01-31	12.310	12.650	11.600	11.750	11.750	990,621
2023-01-30	12.970	13.300	12.250	12.310	12.310	2,235,663
2023-01-29	12.090	13.150	12.020	12.970	12.970	3,032,632

← NewerPage 15 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.