ASEC Company for Mining - ASCOM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-07	6.320	6.800	6.320	6.770	6.770	323,895
2022-08-04	6.180	6.350	6.180	6.320	6.320	79,116
2022-08-03	6.210	6.300	6.150	6.180	6.180	49,776
2022-08-02	6.210	6.230	6.050	6.210	6.210	24,880
2022-08-01	6.210	6.350	6.100	6.210	6.210	38,729
2022-07-31	6.060	6.300	6.060	6.210	6.210	119,148
2022-07-28	6.060	6.120	6.010	6.060	6.060	43,900
2022-07-27	6.190	6.200	6.010	6.060	6.060	66,685
2022-07-26	6.220	6.350	6.160	6.190	6.190	88,939
2022-07-25	6.220	6.320	6.160	6.220	6.220	26,166
2022-07-24	6.160	6.350	6.160	6.220	6.220	75,193
2022-07-21	6.340	6.340	6.030	6.160	6.160	76,800
2022-07-20	6.340	6.340	5.850	6.340	6.340	47,812
2022-07-19	6.340	6.340	5.870	6.340	6.340	17,478
2022-07-18	6.340	6.340	5.880	6.340	6.340	20,196
2022-07-17	6.340	6.340	5.710	6.340	6.340	220
2022-07-07	6.340	6.340	5.860	6.340	6.340	44,577
2022-07-06	6.340	6.340	5.600	6.340	6.340	18,609
2022-07-05	6.340	6.340	5.570	6.340	6.340	17,349
2022-07-04	6.340	6.340	5.520	6.340	6.340	17,994
2022-07-03	6.340	6.340	5.760	6.340	6.340	7,640
2022-06-29	6.340	6.340	6.070	6.340	6.340	21,286
2022-06-28	6.340	6.340	5.800	6.340	6.340	23,320
2022-06-27	6.340	6.340	5.840	6.340	6.340	23,900
2022-06-26	6.340	6.340	6.020	6.340	6.340	37,994
2022-06-23	6.340	6.340	6.010	6.340	6.340	28,797
2022-06-22	6.340	6.340	6.060	6.340	6.340	7,570
2022-06-21	6.340	6.340	6.090	6.340	6.340	9,874
2022-06-20	6.340	6.340	6.050	6.340	6.340	47,857
2022-06-19	6.340	6.340	6.120	6.340	6.340	47,219
2022-06-16	6.340	6.480	6.150	6.340	6.340	14,140
2022-06-15	6.250	6.550	6.200	6.340	6.340	80,723
2022-06-14	6.250	6.250	6.110	6.250	6.250	19,554
2022-06-13	6.250	6.410	6.110	6.250	6.250	40,096
2022-06-12	5.810	6.480	5.810	6.250	6.250	52,795
2022-06-09	5.810	6.290	5.810	5.810	5.810	40,963
2022-06-08	5.810	6.240	5.810	5.810	5.810	35,907
2022-06-07	5.810	6.100	5.810	5.810	5.810	15,701
2022-06-06	5.810	6.010	5.760	5.810	5.810	41,820
2022-06-05	5.810	5.900	5.700	5.810	5.810	19,965
2022-06-02	5.810	5.810	5.560	5.810	5.810	33,096
2022-06-01	5.810	5.950	5.510	5.810	5.810	38,415
2022-05-31	5.810	5.940	5.770	5.810	5.810	16,434
2022-05-30	5.810	5.990	5.610	5.810	5.810	12,010
2022-05-29	5.810	5.810	5.560	5.810	5.810	30,350
2022-05-26	6.230	6.230	5.740	5.810	5.810	55,933
2022-05-25	6.230	6.230	5.870	6.230	6.230	27,161
2022-05-24	6.230	6.230	6.020	6.230	6.230	20,076
2022-05-23	6.230	6.300	6.150	6.230	6.230	19,263
2022-05-22	6.230	6.290	6.200	6.230	6.230	11,449
2022-05-19	6.230	6.250	6.170	6.230	6.230	18,436
2022-05-18	6.230	6.300	6.210	6.230	6.230	9,700
2022-05-17	6.230	6.240	6.160	6.230	6.230	14,200
2022-05-16	6.230	6.290	6.200	6.230	6.230	21,874
2022-05-15	6.500	6.500	6.160	6.230	6.230	95,940
2022-05-12	6.500	6.500	6.310	6.500	6.500	35,200
2022-05-11	6.480	6.520	6.400	6.500	6.500	59,105
2022-05-10	6.480	6.480	6.270	6.480	6.480	23,811
2022-05-09	6.480	6.600	6.430	6.480	6.480	42,108
2022-05-08	6.150	6.670	6.150	6.480	6.480	142,404

← NewerPage 18 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.