ASEC Company for Mining - ASCOM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	46.590	46.780	44.250	45.800	45.800	266,227
2026-10-18	50.590	50.590	45.500	46.590	46.590	270,552
2026-10-15	50.240	50.800	49.750	50.590	50.590	113,261
2026-10-14	49.500	50.500	49.500	50.240	50.240	103,171
2026-10-13	52.460	53.350	48.000	49.190	49.190	409,494
2026-10-12	56.510	56.510	52.020	52.460	52.460	223,868
2026-10-11	57.530	58.200	56.410	56.510	56.510	92,712
2026-10-07	57.380	58.000	57.000	57.530	57.530	57,897
2026-10-06	59.480	59.490	57.000	57.380	57.380	147,158
2026-10-05	59.740	59.980	58.410	59.480	59.480	98,745
2026-10-04	58.550	59.740	58.550	59.740	59.740	151,243
2026-10-01	56.170	58.600	56.170	58.520	58.520	147,083
2026-09-30	56.360	56.790	53.800	55.870	55.870	146,460
2026-09-29	56.520	58.000	56.300	56.360	56.360	67,308
2026-09-28	58.870	59.970	56.100	56.520	56.520	167,926
2026-09-27	60.290	60.290	57.240	58.610	58.610	147,971
2026-09-24	57.700	61.340	57.600	58.000	58.000	337,685
2026-09-23	58.860	59.000	57.360	57.860	57.860	116,409
2026-09-22	60.000	60.000	58.800	58.860	58.860	95,150
2026-09-21	61.340	61.500	58.160	59.220	59.220	172,426
2026-09-20	61.950	61.950	61.150	61.330	61.330	75,810
2026-09-17	60.250	61.790	60.250	61.500	61.500	152,942
2026-09-16	60.300	61.200	60.190	60.210	60.210	106,153
2026-09-15	61.000	61.950	60.150	60.240	60.240	218,201
2026-09-14	62.480	62.500	60.920	60.930	60.930	218,579
2026-09-13	63.500	63.600	62.520	62.520	62.520	229,456
2026-09-10	64.000	64.200	63.350	63.400	63.400	165,645
2026-09-09	64.770	65.250	63.640	64.000	64.000	287,969
2026-09-08	65.500	66.800	64.650	64.700	64.700	870,582
2026-09-07	63.500	66.000	63.320	64.500	64.500	1,147,352
2026-09-06	63.030	63.680	63.030	63.200	63.200	222,316
2026-09-03	63.000	63.800	62.760	63.000	63.000	262,349
2026-09-02	63.100	64.000	62.800	62.800	62.800	183,326
2026-09-01	63.970	64.350	62.800	63.000	63.000	271,924
2026-08-31	62.700	64.700	62.610	63.510	63.510	515,138
2026-08-30	62.420	63.450	62.120	62.500	62.500	299,599
2026-08-26	63.500	63.500	62.010	62.410	62.410	199,239
2026-08-25	63.110	64.400	62.640	63.000	63.000	308,778
2026-08-24	63.850	64.190	63.000	63.110	63.110	255,147
2026-08-23	64.470	64.480	63.000	63.830	63.830	327,793
2026-08-20	62.950	64.560	62.190	63.900	63.900	457,898
2026-08-19	63.400	64.000	62.510	62.950	62.950	329,954
2026-08-18	63.950	65.460	63.000	63.200	63.200	456,713
2026-08-17	64.910	65.600	62.850	63.950	63.950	605,584
2026-08-16	65.400	66.010	64.740	64.910	64.910	456,691
2026-08-13	65.280	67.150	65.200	65.400	65.400	753,273
2026-08-12	66.310	69.340	65.280	65.280	65.280	1,293,723
2026-08-11	67.990	68.970	65.410	66.310	66.310	1,131,652
2026-08-10	65.480	68.980	65.020	67.990	67.990	982,988
2026-08-09	65.990	66.500	64.550	65.480	65.480	376,469
2026-08-06	66.600	67.000	65.500	65.990	65.990	361,167
2026-08-05	67.000	68.300	66.020	66.600	66.600	370,709
2026-08-04	66.120	68.400	66.120	67.000	67.000	864,784
2026-08-03	66.010	69.950	66.010	66.120	66.120	2,054,181
2026-08-02	62.060	67.220	62.000	66.010	66.010	1,724,627
2026-07-30	63.520	63.520	61.000	62.060	62.060	869,544
2026-07-29	63.800	64.600	63.110	63.520	63.520	644,061
2026-07-28	63.890	66.500	63.800	63.800	63.800	1,683,412
2026-07-27	61.290	63.890	61.290	63.890	63.890	1,476,630
2026-07-26	61.270	61.800	60.990	61.290	61.290	493,582

Page 1 of 3 · 122 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.