ASB - ASBISc Enterprises PLC

pią, 13 mar 2026, 11:45 CET, NY 6:45, Londyn 10:45, Tokio 19:45, WIG20 -0.20%

Symbol np: ^SPX

Historical data: ASBISc Enterprises PLC (ASB)

13 Mar, 11:29 42.00 +0.12 (+0.29%)

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
4506	12 Mar 2026	43	43	41.52	41.88	-2.60%	-1.12	85,033
4505	11 Mar 2026	42.4	43.06	41.6	43	+1.75%	+0.74	166,484
4504	10 Mar 2026	41.48	42.3	40.9	42.26	+4.92%	+1.98	168,838
4503	9 Mar 2026	40.06	40.42	39.1	40.28	-2.23%	-0.92	201,149
4502	6 Mar 2026	42.36	42.36	40.62	41.2	-3.01%	-1.28	103,673
4501	5 Mar 2026	42	42.56	40.94	42.48	+1.14%	+0.48	134,950
4500	4 Mar 2026	39.48	42.1	39.48	42	+6.33%	+2.50	248,775
4499	3 Mar 2026	41.2	41.2	39.06	39.5	-4.59%	-1.90	319,900
4498	2 Mar 2026	40.3	41.8	39.78	41.4	-2.36%	-1.00	242,505
4497	27 Feb 2026	42.5	43.06	41.9	42.4	-0.24%	-0.10	177,317
4496	26 Feb 2026	40.2	42.82	40.1	42.5	+6.14%	+2.46	530,324
4495	25 Feb 2026	40.52	41	39.7	40.04	-1.52%	-0.62	143,894
4494	24 Feb 2026	40.9	41	39.82	40.66	-0.83%	-0.34	121,703
4493	23 Feb 2026	39.2	41	39.04	41	+9.57%	+3.58	677,172
4492	20 Feb 2026	37.66	38.4	36.92	37.42	-0.64%	-0.24	114,163
4491	19 Feb 2026	37.8	38.32	37.12	37.66	-1.21%	-0.46	98,081
4490	18 Feb 2026	36.56	38.18	36.56	38.12	+3.98%	+1.46	48,593
4489	17 Feb 2026	37.48	37.5	36.62	36.66	-2.19%	-0.82	58,104
4488	16 Feb 2026	37.7	37.96	37.18	37.48	-0.05%	-0.02	43,199
4487	13 Feb 2026	37.5	37.86	37.26	37.5	-0.53%	-0.20	52,588
4486	12 Feb 2026	38.4	38.4	37.6	37.7	-1.26%	-0.48	38,900
4485	11 Feb 2026	38.46	38.5	37.8	38.18	+0.47%	+0.18	32,782
4484	10 Feb 2026	38.28	38.68	37.92	38	-0.42%	-0.16	58,703
4483	9 Feb 2026	37.4	38.34	37.4	38.16	+2.31%	+0.86	91,208
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

<< | < | > | >>

▼ 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.