ASB - ASBISc Enterprises PLC

pon, 11 maj 2026, 2:34 CEST, NY 20:34, Londyn 1:34, Tokio 9:34, ^SPX +0.84%

Symbol np: ^SPX

Historical data: ASBISc Enterprises PLC (ASB)

8 May, 17:03 68.45 +0.45 (+0.66%)

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
64	7 Feb 2008	2.48429	2.59548	2.4545	2.59548	+2.94%	+0.07	141,409
63	6 Feb 2008	2.44725	2.52135	2.41019	2.52135	0.00%	0.00	94,582
62	5 Feb 2008	2.59548	2.59548	2.52135	2.52135	-2.86%	-0.07	35,715
61	4 Feb 2008	2.68809	2.68809	2.59548	2.59548	-1.55%	-0.04	96,248
60	1 Feb 2008	2.63637	2.63637	2.52518	2.63637	+1.58%	+0.04	5,194
59	31 Jan 2008	2.7438	2.7438	2.59548	2.59548	-3.85%	-0.10	17,402
58	30 Jan 2008	2.52135	2.69931	2.4286	2.69931	+8.66%	+0.22	10,593
57	29 Jan 2008	2.51022	2.77344	2.48429	2.48429	+0.45%	+0.01	4,109
56	28 Jan 2008	2.66967	2.66967	2.44725	2.47315	-6.71%	-0.18	2,425
55	25 Jan 2008	2.92917	2.92917	2.61404	2.65103	0.00%	0.00	15,345
54	24 Jan 2008	2.44725	2.65103	2.41019	2.65103	+9.99%	+0.24	4,790
53	23 Jan 2008	2.52877	2.53977	2.41019	2.41019	0.00%	0.00	48,947
52	22 Jan 2008	2.53977	2.53977	2.41019	2.41019	-2.25%	-0.06	1,622
51	21 Jan 2008	2.59548	2.59548	2.28403	2.46574	-2.49%	-0.06	8,568
50	18 Jan 2008	2.59548	2.59548	2.52135	2.52877	+1.79%	+0.04	6,199
49	17 Jan 2008	2.44725	2.70674	2.44725	2.48429	-1.47%	-0.04	102,492
48	16 Jan 2008	2.52135	2.59548	2.29893	2.52135	-5.56%	-0.15	22,330
47	15 Jan 2008	2.59548	2.78084	2.59548	2.66967	+2.86%	+0.07	8,160
46	14 Jan 2008	2.69931	2.69931	2.44725	2.59548	-3.45%	-0.09	16,524
45	11 Jan 2008	2.70674	2.70674	2.59915	2.68809	-1.90%	-0.05	9,015
44	10 Jan 2008	2.70674	2.74012	2.63261	2.74012	-2.77%	-0.08	6,213
43	9 Jan 2008	2.70674	2.81806	2.63261	2.81806	-1.42%	-0.04	17,235
42	8 Jan 2008	2.85496	2.8587	2.85496	2.8587	-3.63%	-0.11	4,524
41	7 Jan 2008	3.08494	3.08494	2.85131	2.96623	-5.89%	-0.19	12,818
40	4 Jan 2008	3.15175	3.15175	3.15175	3.15175	0.00%	0.00	5,040
39	3 Jan 2008	3.29999	3.33711	3.15175	3.15175	-5.55%	-0.19	15,601
38	2 Jan 2008	3.39273	3.39273	3.26283	3.33711	+2.28%	+0.07	18,079
37	28 Dec 2007	3.28149	3.33711	3.17029	3.26283	+3.52%	+0.11	53,828
36	27 Dec 2007	3.04416	3.29999	3.04041	3.15175	+3.66%	+0.11	15,642
35	21 Dec 2007	2.92917	3.15175	2.92917	3.04041	+3.80%	+0.11	25,209
34	20 Dec 2007	2.66967	2.92917	2.66967	2.92917	+9.72%	+0.26	59,482
33	19 Dec 2007	2.66967	2.66967	2.66967	2.66967	+2.86%	+0.07	5,393
32	18 Dec 2007	2.59548	2.59548	2.59548	2.59548	-0.99%	-0.03	541
31	17 Dec 2007	2.666	2.666	2.62145	2.62145	-1.81%	-0.05	1,768
30	14 Dec 2007	2.56599	2.66967	2.41019	2.66967	+0.14%	+0.00	275,104
29	13 Dec 2007	2.60282	2.666	2.60282	2.666	-0.14%	-0.00	2,290
28	12 Dec 2007	2.69565	2.69565	2.60282	2.66967	-0.69%	-0.02	17,739
27	11 Dec 2007	2.41019	2.68809	2.41019	2.68809	+11.36%	+0.27	203,472
26	10 Dec 2007	2.40636	2.48063	2.40636	2.41385	-5.51%	-0.14	2,775
25	6 Dec 2007	2.48429	2.55466	2.48429	2.55466	+2.83%	+0.07	24,463

<< | < | > | >>

▼ 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.