ASB - ASBISc Enterprises PLC

pią, 10 kwi 2026, 17:33 CEST, NY 11:33, Londyn 16:33, Tokio 0:33, ^SPX +0.12%

Symbol np: ^SPX

Historical data: ASBISc Enterprises PLC (ASB)

10 Apr, 17:01 49.40 +2.10 (+4.44%)

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
4524	9 Apr 2026	45.8	47.3	44.36	47.3	+3.46%	+1.58	294,585
4523	8 Apr 2026	45.52	45.72	44.68	45.72	+2.74%	+1.22	276,492
4522	7 Apr 2026	44	45.4	43.66	44.5	+0.45%	+0.20	288,656
4521	2 Apr 2026	44	44.38	43.14	44.3	0.00%	0.00	179,541
4520	1 Apr 2026	43.7	44.78	43.4	44.3	+1.19%	+0.52	253,464
4519	31 Mar 2026	42.8	43.78	42.44	43.78	+2.05%	+0.88	279,059
4518	30 Mar 2026	41.64	43	41.22	42.9	+2.05%	+0.86	141,867
4517	27 Mar 2026	42.48	42.94	41.3	42.04	-0.85%	-0.36	99,786
4516	26 Mar 2026	43.82	43.9	42.4	42.4	-3.64%	-1.60	116,952
4515	25 Mar 2026	42.74	44.5	42.7	44	+3.97%	+1.68	323,113
4514	24 Mar 2026	42.56	42.96	41.3	42.32	-0.52%	-0.22	128,127
4513	23 Mar 2026	41.06	42.84	38.68	42.54	+4.26%	+1.74	537,478
4512	20 Mar 2026	41.38	41.7	40.3	40.8	-1.40%	-0.58	195,314
4511	19 Mar 2026	42.12	42.12	40.88	41.38	-2.54%	-1.08	157,617
4510	18 Mar 2026	42.84	43.2	42.06	42.46	-1.35%	-0.58	101,355
4509	17 Mar 2026	42.84	43.18	42.02	43.04	+0.47%	+0.20	236,128
4508	16 Mar 2026	42	43.46	42	42.84	+0.94%	+0.40	115,499
4507	13 Mar 2026	41.52	42.58	41.04	42.44	+1.34%	+0.56	126,228
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

<< | < | > | >>

▼ 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.