Ashted Group Plc (OP: ASHTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2018 | 30.80 | 30.80 | 30.80 | 0 | -0.25(-0.81%) | |
| Aug 28, 2018 | 31.05 | 31.05 | 31.05 | 0 | +0.95(+3.16%) | |
| Aug 27, 2018 | 30.10 | 30.10 | 30.10 | 76 | +0.00(+0.00%) | |
| Aug 24, 2018 | 30.10 | 30.10 | 30.10 | 36 | +0.00(+0.00%) | |
| Aug 23, 2018 | 30.48 | 30.48 | 30.10 | 30.10 | 3,415 | -0.14(-0.45%) |
| Aug 21, 2018 | 30.24 | 30.24 | 30.24 | 0 | -0.38(-1.23%) | |
| Aug 20, 2018 | 30.61 | 30.61 | 30.61 | 30.61 | 133 | +1.21(+4.13%) |
| Aug 15, 2018 | 29.40 | 29.40 | 29.40 | 0 | -1.71(-5.50%) | |
| Aug 14, 2018 | 31.11 | 31.11 | 31.11 | 90 | +0.00(+0.00%) | |
| Aug 10, 2018 | 31.11 | 31.11 | 31.11 | 0 | -0.05(-0.16%) | |
| Aug 09, 2018 | 31.16 | 31.16 | 31.16 | 31.16 | 100 | +1.07(+3.56%) |
| Aug 08, 2018 | 30.09 | 30.09 | 30.09 | 60 | +0.00(+0.00%) | |
| Aug 06, 2018 | 30.09 | 30.09 | 30.09 | 0 | -0.16(-0.53%) | |
| Aug 03, 2018 | 30.25 | 30.25 | 30.25 | 30.25 | 100 | -0.20(-0.66%) |
| Aug 02, 2018 | 30.45 | 30.45 | 30.45 | 242 | +0.00(+0.00%) | |
| Aug 01, 2018 | 30.45 | 30.45 | 30.45 | 30.45 | 300 | -0.45(-1.46%) |
| Jul 30, 2018 | 30.90 | 30.90 | 30.90 | 0 | -0.25(-0.80%) | |
| Jul 27, 2018 | 31.15 | 31.15 | 31.15 | 31.15 | 200 | +0.08(+0.25%) |
| Jul 26, 2018 | 31.07 | 31.07 | 31.07 | 31.07 | 185 | -0.48(-1.52%) |
| Jul 18, 2018 | 31.55 | 31.55 | 31.55 | 0 | +0.22(+0.70%) | |
| Jul 17, 2018 | 31.33 | 31.33 | 31.33 | 31.33 | 953 | +0.50(+1.63%) |
| Jul 16, 2018 | 30.83 | 30.83 | 30.83 | 30.83 | 400 | -0.11(-0.36%) |
| Jul 13, 2018 | 30.95 | 30.95 | 30.94 | 30.94 | 400 | +0.45(+1.48%) |
| Jul 09, 2018 | 30.49 | 30.49 | 30.49 | 79 | +1.02(+3.45%) | |
| Jun 27, 2018 | 29.47 | 29.47 | 29.47 | 0 | +0.00(+0.00%) | |
| Jun 26, 2018 | 29.60 | 1,350 | +0.00(+0.00%) | |||
| Jun 20, 2018 | 30.23 | 30.23 | 30.23 | 10 | +0.50(+1.68%) | |
| Jun 19, 2018 | 29.73 | 29.73 | 29.73 | 29.73 | 200 | -1.87(-5.92%) |
| Jun 18, 2018 | 31.55 | 31.60 | 31.55 | 31.60 | 1,384 | -0.22(-0.71%) |
| Jun 14, 2018 | 31.82 | 31.82 | 31.82 | 50 | -0.07(-0.24%) | |
| Jun 13, 2018 | 31.90 | 31.90 | 31.90 | 31.90 | 200 | -0.29(-0.90%) |
| Jun 06, 2018 | 32.19 | 32.19 | 32.19 | 0 | +1.19(+3.84%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.