ASB - ASBISc Enterprises PLC

sob, 7 lut 2026, 17:55 CET, NY 11:55, Londyn 16:55, Tokio 1:55, ^SPX +1.97%

Symbol np: ^SPX

Historical data: ASBISc Enterprises PLC (ASB)

6 Feb, 17:01 37.30 +0.48 (+1.30%)

More On ASB


	Summary

	Chart

	Chart HTML5

►	Historical data

	News

	Calendar

	Profile

	Shareholders

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of ASB

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
4482	6 Feb 2026	36.6	37.3	36.28	37.3	+1.30%	+0.48	107,246
4481	5 Feb 2026	37.72	37.76	36.62	36.82	-2.39%	-0.90	187,432
4480	4 Feb 2026	38.28	38.3	37	37.72	-0.74%	-0.28	423,108
4479	3 Feb 2026	39.2	39.2	37.36	38	-3.31%	-1.30	284,351
4478	2 Feb 2026	38.58	39.3	37.84	39.3	+1.81%	+0.70	181,483
4477	30 Jan 2026	38.5	38.76	38.14	38.6	+1.05%	+0.40	58,138
4476	29 Jan 2026	38	39	38	38.2	+0.53%	+0.20	166,522
4475	28 Jan 2026	37.3	38	37.14	38	+2.10%	+0.78	154,410
4474	27 Jan 2026	37.1	37.26	36.96	37.22	+0.49%	+0.18	57,730
4473	26 Jan 2026	37	37.12	36.7	37.04	+0.60%	+0.22	89,208
4472	23 Jan 2026	37.24	37.24	36.48	36.82	-1.13%	-0.42	81,241
4471	22 Jan 2026	35.96	37.3	35.66	37.24	+6.46%	+2.26	383,898
4470	21 Jan 2026	34.86	35.24	34.3	34.98	+0.34%	+0.12	155,306
4469	20 Jan 2026	34.48	34.92	33.86	34.86	+1.22%	+0.42	133,262
4468	19 Jan 2026	34.36	34.5	33.72	34.44	+0.70%	+0.24	112,563
4467	16 Jan 2026	34.16	34.44	33.84	34.2	+0.12%	+0.04	60,019
4466	15 Jan 2026	33.92	34.16	33.6	34.16	+0.47%	+0.16	50,031
4465	14 Jan 2026	34.28	34.5	33.46	34	-0.64%	-0.22	87,914
4464	13 Jan 2026	34.28	34.3	33.8	34.22	-0.06%	-0.02	74,622
4463	12 Jan 2026	34	34.24	33.66	34.24	+1.42%	+0.48	108,482
4462	9 Jan 2026	32.46	33.9	32.46	33.76	+2.93%	+0.96	144,529
4461	8 Jan 2026	32.78	33.06	32.3	32.8	+0.06%	+0.02	113,140
4460	7 Jan 2026	33.7	33.8	32.58	32.78	-2.73%	-0.92	299,040
4459	5 Jan 2026	32.9	33.8	31.22	33.7	+3.12%	+1.02	434,758
4458	2 Jan 2026	32.98	33.2	32.44	32.68	-0.61%	-0.20	164,075
4457	30 Dec 2025	32.9	33.12	32.56	32.88	-0.06%	-0.02	137,718
4456	29 Dec 2025	31.82	32.9	31.82	32.9	+4.05%	+1.28	155,972
4455	23 Dec 2025	31.96	31.98	31.32	31.62	+0.06%	+0.02	211,400
4454	22 Dec 2025	31.8	32.14	31.1	31.6	+1.35%	+0.42	167,368
4453	19 Dec 2025	31.1	31.5	30.96	31.18	+0.65%	+0.20	173,850
4452	18 Dec 2025	31.3	31.3	30.84	30.98	-0.71%	-0.22	64,799
4451	17 Dec 2025	30.8	31.44	30.62	31.2	+1.63%	+0.50	196,653
4450	16 Dec 2025	30.1	30.7	29.98	30.7	+2.20%	+0.66	124,998
4449	15 Dec 2025	30.2	30.24	29.66	30.04	-0.40%	-0.12	104,121
4448	12 Dec 2025	29.66	30.36	29.48	30.16	+1.62%	+0.48	100,329
4447	11 Dec 2025	29.84	29.88	29.48	29.68	0.00%	0.00	41,678
4446	10 Dec 2025	29.96	30	29.54	29.68	-0.34%	-0.10	68,644
4445	9 Dec 2025	29.8	29.82	29.5	29.78	-0.13%	-0.04	28,628
4444	8 Dec 2025	29.36	30	29.36	29.82	+1.77%	+0.52	45,199
4443	5 Dec 2025	29.7	29.8	29.3	29.3	-1.28%	-0.38	32,533

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data ASB

On the ticker field set "d:asb", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.