ASEC Company for Mining - ASCOM historical data

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

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

← NewerPage 9 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.