ASEC Company for Mining - ASCOM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	34.790	36.500	34.790	35.500	35.500	478,954
2025-01-19	34.340	34.950	34.340	34.790	34.790	116,138
2025-01-16	33.980	34.500	33.980	34.340	34.340	122,165
2025-01-15	33.520	34.100	33.500	33.980	33.980	90,931
2025-01-14	33.980	34.000	33.200	33.520	33.520	54,768
2025-01-13	34.110	34.900	33.850	33.980	33.980	68,936
2025-01-12	34.740	34.740	34.000	34.110	34.110	86,715
2025-01-09	34.890	35.000	34.640	34.740	34.740	29,908
2025-01-08	35.110	35.240	34.500	34.890	34.890	58,576
2025-01-06	35.710	35.710	34.910	35.110	35.110	117,416
2025-01-05	34.440	35.710	34.400	35.710	35.710	127,939
2025-01-02	33.830	34.600	33.830	34.440	34.440	106,881
2024-12-31	33.830	34.280	33.710	33.830	33.830	75,847
2024-12-30	34.380	34.640	33.500	33.830	33.830	56,016
2024-12-29	34.820	35.130	34.020	34.380	34.380	48,343
2024-12-26	35.240	35.350	34.800	34.820	34.820	46,884
2024-12-25	34.860	35.350	34.800	35.240	35.240	0
2024-12-24	35.170	35.470	34.700	34.860	34.860	26,728
2024-12-23	35.870	35.900	35.000	35.170	35.170	45,346
2024-12-22	35.720	36.380	35.720	35.870	35.870	46,219
2024-12-19	35.940	35.940	35.030	35.720	35.720	77,671
2024-12-18	36.640	36.900	35.870	35.940	35.940	98,721
2024-12-17	37.300	37.680	36.500	36.640	36.640	248,067
2024-12-16	36.740	37.700	36.740	37.300	37.300	395,205
2024-12-15	36.870	36.980	36.550	36.740	36.740	91,914
2024-12-12	36.980	37.440	36.740	36.870	36.870	97,268
2024-12-11	37.190	37.590	36.900	36.980	36.980	102,821
2024-12-10	37.600	37.830	37.000	37.190	37.190	72,587
2024-12-09	38.080	38.180	37.500	37.600	37.600	120,761
2024-12-08	37.910	38.330	37.910	38.080	38.080	46,771
2024-12-05	38.070	38.380	37.900	37.910	37.910	73,453
2024-12-04	37.840	38.170	37.810	38.070	38.070	60,407
2024-12-03	37.910	38.280	37.800	37.840	37.840	60,670
2024-12-02	38.180	38.540	37.900	37.910	37.910	122,270
2024-12-01	38.350	39.000	38.010	38.180	38.180	146,972
2024-11-28	37.410	39.500	37.410	38.350	38.350	364,763
2024-11-27	37.540	37.950	37.410	37.410	37.410	50,485
2024-11-26	37.800	38.040	37.400	37.540	37.540	76,118
2024-11-25	38.040	38.300	37.610	37.800	37.800	92,620
2024-11-24	37.740	38.950	37.740	38.040	38.040	210,704
2024-11-21	37.420	37.830	37.210	37.740	37.740	108,455
2024-11-20	37.560	37.750	37.260	37.420	37.420	59,944
2024-11-19	37.760	38.000	37.510	37.560	37.560	61,964
2024-11-18	38.020	38.290	37.650	37.760	37.760	89,621
2024-11-17	38.400	38.670	38.010	38.020	38.020	106,773
2024-11-14	38.660	38.850	38.400	38.400	38.400	104,268
2024-11-13	39.160	39.290	38.600	38.660	38.660	191,639
2024-11-12	39.260	39.770	39.000	39.160	39.160	160,464
2024-11-11	38.930	39.260	38.840	39.260	39.260	76,483
2024-11-10	38.730	39.500	38.730	38.930	38.930	137,322
2024-11-07	38.840	39.400	38.700	38.730	38.730	155,334
2024-11-06	38.960	39.200	38.800	38.840	38.840	95,564
2024-11-05	39.070	39.450	38.850	38.960	38.960	103,324
2024-11-04	39.470	39.900	39.010	39.070	39.070	132,514
2024-11-03	39.220	39.900	39.220	39.470	39.470	112,383
2024-10-31	38.710	39.500	38.580	39.220	39.220	171,678
2024-10-30	38.850	39.200	38.420	38.710	38.710	85,238
2024-10-29	39.020	39.600	38.850	38.850	38.850	166,925
2024-10-28	39.210	39.840	38.850	39.020	39.020	75,250
2024-10-27	38.720	39.880	38.670	39.210	39.210	225,253

← NewerPage 8 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.