ASEC Company for Mining - ASCOM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 39.110 | 39.590 | 38.630 | 38.720 | 38.720 | 102,013 |
| 2024-10-23 | 38.620 | 40.460 | 38.620 | 39.110 | 39.110 | 516,634 |
| 2024-10-22 | 37.650 | 38.870 | 37.650 | 38.620 | 38.620 | 233,885 |
| 2024-10-21 | 37.490 | 37.700 | 36.520 | 37.650 | 37.650 | 169,084 |
| 2024-10-20 | 37.450 | 37.800 | 36.380 | 37.490 | 37.490 | 188,240 |
| 2024-10-17 | 38.020 | 38.680 | 37.120 | 37.450 | 37.450 | 135,171 |
| 2024-10-16 | 37.820 | 39.350 | 37.820 | 38.020 | 38.020 | 260,183 |
| 2024-10-15 | 37.320 | 38.000 | 37.320 | 37.820 | 37.820 | 115,941 |
| 2024-10-14 | 37.040 | 38.490 | 37.040 | 37.320 | 37.320 | 160,878 |
| 2024-10-13 | 38.660 | 39.350 | 37.000 | 37.040 | 37.040 | 173,953 |
| 2024-10-10 | 38.510 | 39.890 | 38.510 | 38.660 | 38.660 | 212,149 |
| 2024-10-09 | 38.710 | 39.400 | 38.510 | 38.510 | 38.510 | 192,178 |
| 2024-10-08 | 40.450 | 40.980 | 38.500 | 38.710 | 38.710 | 305,334 |
| 2024-10-07 | 41.000 | 41.450 | 40.400 | 40.450 | 40.450 | 204,726 |
| 2024-10-03 | 40.470 | 41.690 | 40.470 | 41.000 | 41.000 | 236,409 |
| 2024-10-02 | 41.700 | 41.700 | 40.270 | 40.470 | 40.470 | 303,615 |
| 2024-10-01 | 42.100 | 42.790 | 41.570 | 41.700 | 41.700 | 496,622 |
| 2024-09-30 | 41.110 | 42.300 | 41.000 | 42.100 | 42.100 | 894,202 |
| 2024-09-29 | 41.110 | 41.500 | 40.890 | 41.110 | 41.110 | 176,620 |
| 2024-09-26 | 41.200 | 41.880 | 41.050 | 41.110 | 41.110 | 130,233 |
| 2024-09-25 | 40.750 | 41.470 | 40.750 | 41.200 | 41.200 | 114,361 |
| 2024-09-24 | 41.000 | 41.350 | 40.650 | 40.750 | 40.750 | 113,695 |
| 2024-09-23 | 40.990 | 41.790 | 40.990 | 41.000 | 41.000 | 265,672 |
| 2024-09-22 | 40.320 | 40.990 | 40.320 | 40.990 | 40.990 | 124,191 |
| 2024-09-19 | 40.420 | 41.000 | 40.200 | 40.320 | 40.320 | 179,877 |
| 2024-09-18 | 39.710 | 40.500 | 39.620 | 40.420 | 40.420 | 128,536 |
| 2024-09-17 | 40.300 | 40.750 | 39.520 | 39.710 | 39.710 | 84,096 |
| 2024-09-16 | 39.430 | 41.350 | 39.430 | 40.300 | 40.300 | 237,974 |
| 2024-09-12 | 40.200 | 40.490 | 39.370 | 39.430 | 39.430 | 173,430 |
| 2024-09-11 | 40.290 | 40.400 | 38.500 | 40.200 | 40.200 | 184,338 |
| 2024-09-10 | 40.710 | 41.190 | 40.160 | 40.290 | 40.290 | 170,352 |
| 2024-09-09 | 40.710 | 41.500 | 40.520 | 40.710 | 40.710 | 186,064 |
| 2024-09-08 | 41.300 | 42.250 | 40.500 | 40.710 | 40.710 | 256,698 |
| 2024-09-05 | 41.380 | 41.890 | 41.250 | 41.300 | 41.300 | 207,866 |
| 2024-09-04 | 41.660 | 41.960 | 40.360 | 41.380 | 41.380 | 289,090 |
| 2024-09-03 | 41.830 | 42.880 | 41.400 | 41.660 | 41.660 | 587,732 |
| 2024-09-02 | 42.800 | 43.200 | 41.020 | 41.830 | 41.830 | 698,232 |
| 2024-09-01 | 43.350 | 44.000 | 42.770 | 42.800 | 42.800 | 963,594 |
| 2024-08-29 | 44.790 | 45.490 | 42.900 | 43.350 | 43.350 | 1,355,848 |
| 2024-08-28 | 42.950 | 45.100 | 42.950 | 44.790 | 44.790 | 1,448,084 |
| 2024-08-27 | 42.750 | 43.790 | 42.600 | 42.950 | 42.950 | 354,305 |
| 2024-08-26 | 41.980 | 44.250 | 41.980 | 42.750 | 42.750 | 931,203 |
| 2024-08-25 | 42.030 | 42.680 | 41.800 | 41.980 | 41.980 | 275,769 |
| 2024-08-22 | 42.700 | 43.100 | 42.000 | 42.030 | 42.030 | 494,810 |
| 2024-08-21 | 44.150 | 45.000 | 42.700 | 42.700 | 42.700 | 1,559,277 |
| 2024-08-20 | 41.200 | 44.200 | 41.200 | 44.150 | 44.150 | 2,064,328 |
| 2024-08-19 | 40.990 | 42.800 | 40.990 | 41.200 | 41.200 | 1,174,938 |
| 2024-08-18 | 39.800 | 41.880 | 39.800 | 40.990 | 40.990 | 1,014,757 |
| 2024-08-15 | 37.600 | 41.880 | 37.600 | 39.800 | 39.800 | 1,562,843 |
| 2024-08-14 | 37.580 | 38.000 | 37.420 | 37.600 | 37.600 | 116,633 |
| 2024-08-13 | 38.500 | 38.880 | 37.530 | 37.580 | 37.580 | 196,363 |
| 2024-08-12 | 38.600 | 39.490 | 38.490 | 38.500 | 38.500 | 300,753 |
| 2024-08-11 | 38.000 | 38.990 | 38.000 | 38.600 | 38.600 | 203,009 |
| 2024-08-08 | 38.110 | 38.480 | 37.530 | 38.000 | 38.000 | 228,571 |
| 2024-08-07 | 37.050 | 38.110 | 36.500 | 38.110 | 38.110 | 366,117 |
| 2024-08-06 | 36.200 | 37.900 | 36.200 | 37.050 | 37.050 | 205,682 |
| 2024-08-05 | 37.740 | 37.740 | 34.710 | 36.200 | 36.200 | 375,074 |
| 2024-08-04 | 40.730 | 40.730 | 32.800 | 37.740 | 37.740 | 458,269 |
| 2024-08-01 | 40.810 | 41.380 | 40.530 | 40.730 | 40.730 | 213,749 |
| 2024-07-31 | 40.890 | 41.250 | 40.500 | 40.810 | 40.810 | 271,481 |
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.