ASB - ASBISc Enterprises PLC

pią, 13 mar 2026, 12:23 CET, NY 7:23, Londyn 11:23, Tokio 20:23, WIG20 -0.21%

Symbol np: ^SPX

Historical data: ASBISc Enterprises PLC (ASB)

13 Mar, 12:07 42.12 +0.24 (+0.57%)

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
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
4442	4 Dec 2025	29.6	29.7	29.34	29.68	+0.27%	+0.08	30,593
4441	3 Dec 2025	29.6	29.68	29.16	29.6	+0.14%	+0.04	29,743
4440	2 Dec 2025	29.66	29.8	29.1	29.56	-0.34%	-0.10	73,872
4439	1 Dec 2025	30	30.3	29.64	29.66	-0.80%	-0.24	88,635
4438	28 Nov 2025	29.82	29.9	29.52	29.9	+0.34%	+0.10	37,078
4437	27 Nov 2025	29.76	29.88	29.46	29.8	+0.13%	+0.04	40,458
4436	26 Nov 2025	29.6	30	29.24	29.76	+0.47%	+0.14	127,155
4435	25 Nov 2025	28.86	30.36	28.62	29.62	+2.63%	+0.76	245,930
4434	24 Nov 2025	28.48	29.1	28.42	28.86	+1.19%	+0.34	78,052
4433	21 Nov 2025	28.1	28.64	27.8	28.52	+1.28%	+0.36	113,337
4432	20 Nov 2025	27.84	28.36	27.84	28.16	+2.85%	+0.78	54,230
4431	19 Nov 2025	27.28	27.68	27.2	27.38	+0.44%	+0.12	34,951
4430	18 Nov 2025	27.5	27.64	27.12	27.26	-1.30%	-0.36	85,223
4429	17 Nov 2025	27.36	28.24	27.36	27.62	+1.10%	+0.30	71,861
4428	14 Nov 2025	28.2	28.36	27.32	27.32	-2.98%	-0.84	176,424
	14 Nov 2025	Dividend 2.49%, more...
4427	13 Nov 2025	28.0235	28.3355	27.9845	28.16	+0.49%	+0.14	82,166

<< | < | > | >>

▼ 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.