ASEC Company for Mining - ASCOM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	49.000	49.860	48.700	49.500	49.500	429,939
2025-10-21	47.760	49.230	47.700	49.000	49.000	899,799
2025-10-20	47.380	48.200	47.060	47.760	47.760	492,630
2025-10-19	46.050	48.360	46.050	47.380	47.380	890,008
2025-10-16	46.840	46.980	46.040	46.050	46.050	324,187
2025-10-15	46.630	47.350	46.030	46.840	46.840	446,130
2025-10-14	46.480	46.730	45.210	46.630	46.630	494,389
2025-10-13	44.170	47.400	44.010	46.480	46.480	1,522,933
2025-10-12	44.120	44.650	43.500	44.170	44.170	179,285
2025-10-08	44.000	44.150	43.660	44.120	44.120	226,605
2025-10-07	44.150	44.450	43.540	44.000	44.000	247,175
2025-10-06	44.300	45.450	43.950	44.150	44.150	1,217,653
2025-10-05	42.950	44.500	42.860	44.300	44.300	561,599
2025-10-02	42.500	44.000	42.500	42.950	42.950	905,083
2025-10-01	41.710	44.390	41.710	42.500	42.500	1,650,632
2025-09-30	42.030	42.400	41.510	41.710	41.710	278,812
2025-09-29	42.020	42.730	41.920	42.030	42.030	313,249
2025-09-28	40.220	42.690	40.220	42.020	42.020	998,800
2025-09-25	39.490	41.950	39.490	40.220	40.220	467,486
2025-09-24	38.550	39.890	38.550	39.490	39.490	115,876
2025-09-23	38.860	39.490	38.230	38.550	38.550	95,165
2025-09-22	40.030	40.330	38.620	38.860	38.860	185,730
2025-09-21	39.940	41.300	39.800	40.030	40.030	520,626
2025-09-18	40.390	41.400	39.860	39.940	39.940	223,731
2025-09-17	40.140	40.590	39.290	40.390	40.390	147,439
2025-09-16	41.890	42.000	39.670	40.140	40.140	531,303
2025-09-15	41.650	42.250	41.050	41.890	41.890	448,402
2025-09-14	40.890	42.790	40.520	41.650	41.650	1,037,991
2025-09-11	40.970	41.300	40.000	40.890	40.890	656,561
2025-09-10	40.010	41.500	39.810	40.970	40.970	310,250
2025-09-09	40.700	42.250	39.800	40.010	40.010	948,880
2025-09-08	38.140	42.890	38.000	40.700	40.700	3,158,710
2025-09-07	37.830	38.700	37.830	38.140	38.140	103,869
2025-09-03	38.340	38.790	37.820	37.830	37.830	142,154
2025-09-02	38.220	39.000	37.930	38.340	38.340	454,633
2025-09-01	36.300	38.400	36.300	38.220	38.220	670,712
2025-08-31	36.480	37.190	36.270	36.300	36.300	182,005
2025-08-28	36.760	36.990	36.350	36.480	36.480	154,078
2025-08-27	35.860	37.370	35.570	36.760	36.760	179,920
2025-08-26	36.110	36.450	35.660	35.860	35.860	188,461
2025-08-25	36.340	36.950	36.100	36.110	36.110	155,712
2025-08-24	36.560	37.000	36.250	36.340	36.340	111,989
2025-08-21	37.400	37.800	36.560	36.560	36.560	363,575
2025-08-20	37.880	38.500	37.340	37.400	37.400	298,862
2025-08-19	38.050	38.420	37.730	37.880	37.880	380,255
2025-08-18	37.710	39.220	37.700	38.050	38.050	1,266,256
2025-08-17	37.560	38.440	37.400	37.710	37.710	589,829
2025-08-14	35.290	39.000	35.200	37.560	37.560	2,742,747
2025-08-13	35.320	35.450	35.000	35.290	35.290	86,424
2025-08-12	35.060	35.860	35.060	35.320	35.320	127,398
2025-08-11	34.750	35.800	34.570	35.060	35.060	296,820
2025-08-10	34.510	35.000	34.510	34.750	34.750	51,468
2025-08-07	34.850	35.100	34.500	34.510	34.510	141,465
2025-08-06	34.760	35.460	34.450	34.850	34.850	104,880
2025-08-05	34.500	35.790	34.500	34.760	34.760	187,830
2025-08-04	34.840	35.300	34.500	34.500	34.500	72,034
2025-08-03	34.810	35.290	34.350	34.840	34.840	18,657
2025-07-31	33.240	35.590	33.240	34.810	34.810	235,841
2025-07-30	35.060	35.650	33.000	33.240	33.240	218,106
2025-07-29	35.110	35.430	34.570	35.060	35.060	119,293

← NewerPage 5 of 21 · 1,215 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.