ASEC Company for Mining - ASCOM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	35.510	38.000	35.510	37.500	37.500	642,375
2025-04-17	35.720	36.690	35.400	35.510	35.510	142,592
2025-04-16	35.600	36.200	35.400	35.720	35.720	156,196
2025-04-15	35.670	35.900	35.420	35.600	35.600	95,139
2025-04-14	35.250	35.800	35.250	35.670	35.670	202,225
2025-04-13	34.410	35.300	34.020	35.250	35.250	322,479
2025-04-10	33.570	35.550	33.570	34.410	34.410	174,683
2025-04-09	34.740	34.900	33.500	33.570	33.570	135,633
2025-04-08	34.170	35.190	34.170	34.740	34.740	64,541
2025-04-07	34.000	34.500	33.300	34.170	34.170	171,466
2025-04-06	36.630	36.630	32.700	34.000	34.000	204,553
2025-04-03	36.870	37.400	36.600	36.630	36.630	59,502
2025-03-27	36.370	37.490	36.370	36.870	36.870	100,740
2025-03-26	36.810	37.090	36.300	36.370	36.370	74,113
2025-03-25	37.020	37.350	36.600	36.810	36.810	80,759
2025-03-24	37.740	38.290	37.000	37.020	37.020	171,879
2025-03-23	37.410	38.350	37.100	37.740	37.740	220,384
2025-03-20	36.940	38.500	36.900	37.410	37.410	482,343
2025-03-19	36.900	37.860	36.650	36.940	36.940	122,546
2025-03-18	36.610	38.500	36.000	36.900	36.900	408,899
2025-03-17	36.790	36.900	36.130	36.610	36.610	210,520
2025-03-16	37.520	37.840	36.750	36.790	36.790	255,465
2025-03-13	37.700	38.700	37.270	37.520	37.520	394,668
2025-03-12	37.000	38.870	37.000	37.700	37.700	382,756
2025-03-11	37.130	37.770	36.500	37.000	37.000	485,774
2025-03-10	39.300	39.650	36.650	37.130	37.130	848,667
2025-03-09	33.320	39.500	33.000	39.300	39.300	2,440,439
2025-03-06	33.400	33.500	33.100	33.320	33.320	32,069
2025-03-05	33.310	33.680	33.220	33.400	33.400	12,702
2025-03-04	33.760	33.940	33.000	33.310	33.310	61,075
2025-03-03	33.900	33.990	32.700	33.760	33.760	61,982
2025-03-02	33.650	34.000	33.580	33.900	33.900	39,410
2025-02-27	33.810	34.000	33.600	33.650	33.650	43,505
2025-02-26	33.770	34.000	33.600	33.810	33.810	53,988
2025-02-25	34.000	34.350	33.570	33.770	33.770	58,987
2025-02-24	34.100	34.500	33.900	34.000	34.000	93,451
2025-02-23	33.580	34.300	33.300	34.100	34.100	83,025
2025-02-20	33.700	33.970	33.510	33.580	33.580	42,179
2025-02-19	33.470	34.240	33.470	33.700	33.700	40,045
2025-02-18	33.120	34.300	33.000	33.470	33.470	209,103
2025-02-17	33.440	33.870	33.000	33.120	33.120	67,690
2025-02-16	32.520	33.940	32.520	33.440	33.440	78,886
2025-02-13	33.160	33.390	32.020	32.520	32.520	62,372
2025-02-12	33.960	33.960	32.000	33.160	33.160	80,776
2025-02-11	34.530	34.700	33.900	33.960	33.960	60,296
2025-02-10	34.710	34.740	34.410	34.530	34.530	43,421
2025-02-09	34.670	34.850	34.590	34.710	34.710	34,330
2025-02-06	34.450	35.250	34.450	34.670	34.670	72,225
2025-02-05	34.600	34.750	34.300	34.450	34.450	44,983
2025-02-04	34.480	34.850	34.400	34.600	34.600	52,708
2025-02-03	34.910	35.000	34.210	34.480	34.480	53,183
2025-02-02	34.970	35.500	34.900	34.910	34.910	114,720
2025-01-30	34.990	35.450	34.800	34.970	34.970	101,816
2025-01-29	34.670	35.480	34.500	34.990	34.990	156,317
2025-01-28	34.920	35.380	34.190	34.670	34.670	98,418
2025-01-27	35.650	36.000	34.850	34.920	34.920	122,611
2025-01-26	35.700	36.360	35.570	35.650	35.650	55,827
2025-01-23	36.080	36.500	35.690	35.700	35.700	72,662
2025-01-22	36.630	37.300	35.910	36.080	36.080	222,762
2025-01-21	35.500	37.440	35.500	36.630	36.630	803,480

← NewerPage 7 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.