Warsaw - Delayed Quote PLN

ASBISc Enterprises Plc (ASB.WA)

24.68 +0.20 (+0.82%)
At close: April 26 at 4:49 PM GMT+2
Currency in PLN
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 24.50 24.74 24.34 24.68 24.68 57,688
Apr 25, 2024 25.10 25.10 24.28 24.48 24.48 67,389
Apr 24, 2024 24.64 25.18 24.64 25.08 25.08 73,011
Apr 23, 2024 24.98 24.98 24.10 24.74 24.74 150,930
Apr 22, 2024 25.00 25.64 24.72 24.98 24.98 100,135
Apr 19, 2024 25.38 25.50 24.80 25.20 25.20 81,138
Apr 18, 2024 26.90 26.96 25.20 25.38 25.38 166,980
Apr 17, 2024 26.50 26.98 26.50 26.92 26.92 26,473
Apr 16, 2024 26.70 26.96 26.34 26.40 26.40 60,447
Apr 15, 2024 26.70 26.90 26.52 26.58 26.58 33,750
Apr 12, 2024 26.70 27.16 26.34 26.50 26.50 47,806
Apr 11, 2024 26.74 27.22 26.62 26.62 26.62 39,706
Apr 10, 2024 27.52 27.66 26.78 27.26 27.26 57,539
Apr 9, 2024 27.70 27.84 27.24 27.26 27.26 39,691
Apr 8, 2024 27.70 27.90 27.40 27.70 27.70 29,832
Apr 5, 2024 27.70 27.90 27.34 27.66 27.66 55,273
Apr 4, 2024 27.70 28.20 27.70 27.94 27.94 81,573
Apr 3, 2024 27.98 28.48 27.44 27.70 27.70 164,296
Apr 2, 2024 26.92 28.20 26.90 27.92 27.92 221,983
Mar 28, 2024 26.60 27.16 26.52 26.70 26.70 127,043
Mar 27, 2024 24.84 26.38 24.72 26.30 26.30 141,536
Mar 26, 2024 24.50 24.98 24.40 24.80 24.80 69,336
Mar 25, 2024 24.52 25.10 24.52 24.56 24.56 89,518
Mar 22, 2024 24.72 24.96 24.42 24.50 24.50 126,628
Mar 21, 2024 25.12 25.50 24.98 25.38 25.38 37,259
Mar 20, 2024 25.20 25.24 24.82 24.98 24.98 115,438
Mar 19, 2024 25.30 25.44 24.82 25.04 25.04 101,341
Mar 18, 2024 24.30 25.68 24.00 25.24 25.24 227,463
Mar 15, 2024 25.50 25.50 24.00 24.36 24.36 489,421
Mar 14, 2024 25.90 26.20 25.34 25.50 25.50 130,785
Mar 13, 2024 26.10 26.12 25.56 25.80 25.80 118,631
Mar 12, 2024 26.20 26.26 25.90 26.08 26.08 79,316
Mar 11, 2024 26.54 26.58 25.80 26.16 26.16 79,254
Mar 8, 2024 26.44 26.68 26.26 26.42 26.42 30,771
Mar 7, 2024 26.86 26.88 26.28 26.42 26.42 83,140
Mar 6, 2024 26.70 27.08 26.50 26.50 26.50 62,803
Mar 5, 2024 26.32 26.70 26.22 26.54 26.54 41,471
Mar 4, 2024 26.00 26.68 26.00 26.32 26.32 132,366
Mar 1, 2024 25.98 26.48 25.38 26.00 26.00 157,999
Feb 29, 2024 26.50 26.98 25.92 25.92 25.92 119,274
Feb 28, 2024 26.92 27.12 26.46 26.70 26.70 71,953
Feb 27, 2024 26.28 27.16 26.00 26.92 26.92 105,514
Feb 26, 2024 27.16 27.28 26.22 26.30 26.30 187,535
Feb 23, 2024 27.38 27.76 27.10 27.18 27.18 97,545
Feb 22, 2024 27.80 27.80 27.10 27.44 27.44 196,524
Feb 21, 2024 28.46 28.50 28.04 28.22 28.22 43,324
Feb 20, 2024 28.42 28.60 28.26 28.46 28.46 25,305
Feb 19, 2024 28.70 28.70 28.32 28.52 28.52 26,896
Feb 16, 2024 28.70 28.70 28.42 28.60 28.60 36,705
Feb 15, 2024 28.34 28.70 28.26 28.68 28.68 38,369
Feb 14, 2024 28.00 28.50 28.00 28.50 28.50 23,265
Feb 13, 2024 28.68 28.70 28.00 28.24 28.24 47,956
Feb 12, 2024 28.88 28.88 28.54 28.62 28.62 31,571
Feb 9, 2024 28.74 28.92 28.52 28.76 28.76 28,937
Feb 8, 2024 28.30 28.84 28.30 28.70 28.70 60,237
Feb 7, 2024 28.00 28.30 27.80 28.24 28.24 59,034
Feb 6, 2024 27.66 28.02 27.16 27.98 27.98 130,561
Feb 5, 2024 27.70 28.30 27.50 27.60 27.60 337,300
Feb 2, 2024 29.62 30.16 26.70 27.92 27.92 771,794
Feb 1, 2024 28.90 29.98 28.82 29.76 29.76 154,714
Jan 31, 2024 28.38 28.96 28.26 28.90 28.90 60,213
Jan 30, 2024 28.64 28.70 28.32 28.36 28.36 38,016
Jan 29, 2024 28.66 28.72 28.24 28.54 28.54 57,673
Jan 26, 2024 28.54 28.74 28.16 28.50 28.50 48,804
Jan 25, 2024 28.40 28.64 28.34 28.58 28.58 54,211
Jan 24, 2024 27.62 28.78 27.40 28.62 28.62 170,257
Jan 23, 2024 27.98 28.00 27.62 27.66 27.66 41,601
Jan 22, 2024 27.90 28.24 27.86 27.98 27.98 49,636
Jan 19, 2024 28.20 28.30 27.90 28.26 28.26 57,400
Jan 18, 2024 28.06 28.30 27.68 28.10 28.10 26,519
Jan 17, 2024 27.82 28.08 27.56 27.78 27.78 54,070
Jan 16, 2024 27.80 27.90 27.54 27.82 27.82 50,282
Jan 15, 2024 27.96 27.98 27.54 27.70 27.70 52,512
Jan 12, 2024 28.22 28.22 27.80 27.92 27.92 40,912
Jan 11, 2024 28.44 28.44 28.04 28.10 28.10 27,429
Jan 10, 2024 28.30 28.48 28.14 28.24 28.24 69,182
Jan 9, 2024 28.12 28.30 27.94 28.24 28.24 55,341
Jan 8, 2024 27.90 28.10 27.72 28.00 28.00 45,052
Jan 5, 2024 27.70 27.90 27.36 27.68 27.68 65,840
Jan 4, 2024 28.00 28.18 27.70 27.72 27.72 55,393
Jan 3, 2024 28.32 28.56 27.88 27.98 27.98 73,378
Jan 2, 2024 28.32 28.64 28.26 28.32 28.32 76,124
Dec 29, 2023 28.70 28.76 28.30 28.50 28.50 32,902
Dec 28, 2023 28.72 28.88 28.28 28.68 28.68 59,576
Dec 27, 2023 28.74 29.10 28.50 28.56 28.56 131,421
Dec 22, 2023 29.00 29.00 28.10 28.60 28.60 163,041
Dec 21, 2023 29.40 29.40 28.86 29.16 29.16 39,197
Dec 20, 2023 28.90 29.40 28.74 29.40 29.40 85,261
Dec 19, 2023 28.52 28.96 28.26 28.90 28.90 38,818
Dec 18, 2023 28.80 28.96 27.98 28.50 28.50 55,615
Dec 15, 2023 28.32 29.30 28.08 28.82 28.82 151,318
Dec 14, 2023 28.16 28.46 27.92 28.18 28.18 42,548
Dec 13, 2023 27.84 28.20 27.80 28.00 28.00 30,602
Dec 12, 2023 28.20 28.40 27.76 27.84 27.84 108,854
Dec 11, 2023 27.90 28.50 27.90 28.28 28.28 34,762
Dec 8, 2023 28.10 28.40 27.92 27.92 27.92 54,581
Dec 7, 2023 28.48 28.48 28.04 28.16 28.16 42,420
Dec 6, 2023 28.48 28.62 28.10 28.44 28.44 44,912
Dec 5, 2023 28.00 28.48 27.78 28.40 28.40 79,990
Dec 4, 2023 27.86 28.28 27.52 28.00 28.00 95,175
Dec 1, 2023 27.18 27.72 27.02 27.68 27.68 67,850
Nov 30, 2023 27.02 27.60 26.94 27.12 27.12 40,487
Nov 29, 2023 27.86 27.86 27.14 27.14 27.14 40,987
Nov 28, 2023 27.46 27.68 26.88 27.62 27.62 57,600
Nov 27, 2023 27.80 27.88 27.30 27.48 27.48 44,725
Nov 24, 2023 0.20 Dividend
Nov 24, 2023 27.78 28.00 27.48 27.74 27.74 40,502
Nov 23, 2023 28.40 28.48 27.86 28.36 28.16 107,064
Nov 22, 2023 28.10 28.56 28.10 28.36 28.16 66,853
Nov 21, 2023 27.56 28.12 27.56 27.92 27.72 45,042
Nov 20, 2023 27.12 27.78 27.12 27.52 27.33 57,000
Nov 17, 2023 27.46 27.50 26.98 27.20 27.01 84,129
Nov 16, 2023 27.80 27.92 27.06 27.50 27.31 63,573
Nov 15, 2023 28.30 28.30 27.66 27.84 27.64 86,103
Nov 14, 2023 27.86 28.36 27.70 28.06 27.86 51,005
Nov 13, 2023 28.32 28.60 27.90 27.96 27.76 74,325
Nov 10, 2023 28.58 28.90 28.22 28.40 28.20 54,338
Nov 9, 2023 28.60 29.26 28.50 28.60 28.40 78,771
Nov 8, 2023 29.68 29.86 28.78 28.80 28.60 93,683
Nov 7, 2023 29.86 29.90 29.56 29.68 29.47 18,606
Nov 6, 2023 29.72 30.18 29.56 29.90 29.69 48,947
Nov 3, 2023 28.94 29.64 28.94 29.64 29.43 58,995
Nov 2, 2023 28.98 29.38 28.82 28.98 28.78 53,157
Oct 31, 2023 28.88 29.16 28.52 28.78 28.58 31,921
Oct 30, 2023 28.40 28.88 28.40 28.86 28.66 35,047
Oct 27, 2023 28.56 28.86 28.32 28.40 28.20 23,264
Oct 26, 2023 28.46 28.90 28.12 28.56 28.36 23,258
Oct 25, 2023 28.88 29.00 28.26 28.26 28.06 22,090
Oct 24, 2023 28.76 29.22 28.58 28.66 28.46 45,452
Oct 23, 2023 27.80 28.90 27.80 28.42 28.22 86,855
Oct 20, 2023 28.00 28.18 27.40 27.60 27.41 51,202
Oct 19, 2023 28.40 28.48 27.82 28.02 27.82 29,470
Oct 18, 2023 29.34 29.34 28.00 28.18 27.98 35,805
Oct 17, 2023 29.00 29.58 29.00 29.08 28.87 65,068
Oct 16, 2023 28.88 29.48 28.52 28.98 28.78 71,972
Oct 13, 2023 28.68 28.68 28.24 28.36 28.16 17,572
Oct 12, 2023 28.12 28.66 28.12 28.40 28.20 30,009
Oct 11, 2023 28.30 28.70 28.10 28.12 27.92 33,465
Oct 10, 2023 27.80 28.50 27.80 28.30 28.10 53,620
Oct 9, 2023 26.96 27.70 26.64 27.64 27.45 35,371
Oct 6, 2023 26.62 27.26 26.62 26.94 26.75 54,264
Oct 5, 2023 27.42 27.56 26.20 26.24 26.05 37,429
Oct 4, 2023 27.00 27.48 26.66 27.00 26.81 49,446
Oct 3, 2023 27.30 27.30 26.80 26.98 26.79 88,628
Oct 2, 2023 28.00 28.06 27.20 27.30 27.11 58,317
Sep 29, 2023 27.56 28.28 27.46 27.80 27.60 63,150
Sep 28, 2023 27.80 27.80 27.28 27.44 27.25 71,015
Sep 27, 2023 28.12 28.50 27.80 27.80 27.60 66,326
Sep 26, 2023 28.96 28.96 28.06 28.12 27.92 37,670
Sep 25, 2023 28.98 29.12 28.62 28.62 28.42 57,650
Sep 22, 2023 29.00 29.22 28.60 28.62 28.42 60,823
Sep 21, 2023 28.62 28.62 28.24 28.34 28.14 46,475
Sep 20, 2023 28.50 28.88 28.46 28.50 28.30 41,264
Sep 19, 2023 28.78 28.78 28.30 28.44 28.24 69,751
Sep 18, 2023 29.00 29.22 28.60 28.62 28.42 48,700
Sep 15, 2023 28.70 28.96 28.14 28.94 28.74 49,081
Sep 14, 2023 29.20 29.20 28.46 28.74 28.54 70,911
Sep 13, 2023 29.20 29.26 28.98 29.00 28.80 33,921
Sep 12, 2023 29.08 29.28 28.96 29.20 28.99 50,031
Sep 11, 2023 29.42 29.44 29.00 29.12 28.91 45,041
Sep 8, 2023 29.24 29.54 29.00 29.28 29.07 27,742
Sep 7, 2023 29.30 29.46 28.96 29.10 28.89 55,215
Sep 6, 2023 29.70 29.78 28.80 29.30 29.09 68,350
Sep 5, 2023 29.92 30.06 29.84 29.84 29.63 39,848
Sep 4, 2023 30.16 30.20 29.90 29.94 29.73 51,042
Sep 1, 2023 29.80 30.18 29.80 30.18 29.97 33,881
Aug 31, 2023 29.86 29.90 29.42 29.78 29.57 21,705
Aug 30, 2023 30.06 30.10 29.70 29.90 29.69 34,312
Aug 29, 2023 30.18 30.68 29.84 30.06 29.85 58,929
Aug 28, 2023 29.36 30.30 29.16 29.98 29.77 107,411
Aug 25, 2023 28.50 29.30 27.20 29.06 28.86 101,747
Aug 24, 2023 28.78 29.16 28.74 28.74 28.54 57,375
Aug 23, 2023 28.90 29.00 28.58 28.70 28.50 47,059
Aug 22, 2023 28.90 29.04 28.36 28.90 28.70 92,642
Aug 21, 2023 29.38 29.58 28.66 28.90 28.70 80,922
Aug 18, 2023 29.96 29.96 29.36 29.42 29.21 42,632
Aug 17, 2023 29.30 29.94 29.18 29.68 29.47 68,551
Aug 16, 2023 30.08 30.08 29.24 29.32 29.11 128,529
Aug 14, 2023 30.40 30.40 29.78 30.18 29.97 95,969
Aug 11, 2023 31.00 31.00 30.10 30.38 30.17 112,353
Aug 10, 2023 30.84 31.40 30.32 31.10 30.88 171,053
Aug 9, 2023 31.70 32.10 31.70 32.10 31.87 56,369
Aug 8, 2023 32.02 32.12 31.62 31.68 31.46 67,928
Aug 7, 2023 32.20 32.30 31.94 32.02 31.79 42,959
Aug 4, 2023 31.34 32.30 31.20 32.30 32.07 142,354
Aug 3, 2023 31.34 31.48 30.72 31.14 30.92 97,282
Aug 2, 2023 31.50 31.66 31.22 31.34 31.12 53,435
Aug 1, 2023 31.86 31.86 31.44 31.50 31.28 52,416
Jul 31, 2023 32.22 32.26 31.86 31.86 31.64 42,869
Jul 28, 2023 32.16 32.18 32.00 32.00 31.77 62,641
Jul 27, 2023 31.72 32.50 31.72 32.24 32.01 115,846
Jul 26, 2023 31.86 31.98 31.28 31.70 31.48 85,154
Jul 25, 2023 31.10 32.30 31.10 31.88 31.66 176,109
Jul 24, 2023 30.60 31.10 30.54 31.08 30.86 229,727
Jul 21, 2023 29.56 30.48 29.30 30.28 30.07 194,114
Jul 20, 2023 29.68 29.90 29.22 29.36 29.15 76,791
Jul 19, 2023 30.20 30.60 29.16 29.66 29.45 117,861
Jul 18, 2023 29.96 30.30 29.62 30.20 29.99 111,183
Jul 17, 2023 29.00 30.00 29.00 29.90 29.69 153,918
Jul 14, 2023 28.30 29.00 28.30 29.00 28.80 98,970
Jul 13, 2023 28.20 28.36 28.04 28.28 28.08 48,684
Jul 12, 2023 27.96 28.50 27.88 28.20 28.00 95,897
Jul 11, 2023 27.80 27.98 27.76 27.88 27.68 56,047
Jul 10, 2023 26.74 27.80 26.62 27.60 27.41 155,504
Jul 7, 2023 26.78 27.30 26.56 26.74 26.55 155,056
Jul 6, 2023 27.14 27.40 26.62 26.64 26.45 81,905
Jul 5, 2023 27.24 27.50 27.04 27.14 26.95 55,595
Jul 4, 2023 27.20 27.40 27.18 27.24 27.05 40,641
Jul 3, 2023 27.24 27.48 27.08 27.20 27.01 50,136
Jun 30, 2023 27.72 27.74 27.20 27.36 27.17 56,409
Jun 29, 2023 27.10 27.74 27.06 27.64 27.45 47,895
Jun 28, 2023 26.54 27.32 26.54 27.30 27.11 70,639
Jun 27, 2023 26.86 26.98 26.32 26.54 26.35 92,135
Jun 26, 2023 27.48 27.62 26.82 26.86 26.67 98,659
Jun 23, 2023 0.25 Dividend
Jun 23, 2023 28.02 28.10 27.34 27.40 27.21 94,659
Jun 22, 2023 28.22 28.70 28.22 28.64 28.19 78,210
Jun 21, 2023 28.50 28.84 28.24 28.24 27.80 208,012
Jun 20, 2023 27.90 27.96 27.42 27.50 27.07 71,638
Jun 19, 2023 28.12 28.26 27.20 27.92 27.48 148,935
Jun 16, 2023 28.24 28.78 28.20 28.50 28.05 71,304
Jun 15, 2023 28.50 28.60 28.22 28.24 27.80 54,478
Jun 14, 2023 28.36 28.70 28.34 28.58 28.13 64,321
Jun 13, 2023 28.74 28.88 28.34 28.34 27.89 40,743
Jun 12, 2023 28.30 28.94 28.16 28.66 28.21 77,698
Jun 9, 2023 28.50 28.62 28.22 28.24 27.80 52,101
Jun 7, 2023 28.68 28.68 28.22 28.44 27.99 89,553
Jun 6, 2023 28.78 28.98 28.40 28.70 28.25 247,200
Jun 5, 2023 29.10 29.10 28.52 28.56 28.11 100,919
Jun 2, 2023 28.90 29.10 28.74 29.10 28.64 55,842
Jun 1, 2023 28.36 29.32 28.32 28.86 28.41 81,573
May 31, 2023 28.90 28.90 28.18 28.36 27.91 124,711
May 30, 2023 29.30 29.30 28.82 28.96 28.50 57,145
May 29, 2023 29.36 29.56 29.06 29.14 28.68 51,998
May 26, 2023 28.96 29.24 28.84 29.24 28.78 41,840
May 25, 2023 28.80 29.16 28.80 29.00 28.54 76,591
May 24, 2023 29.20 29.30 28.80 28.82 28.37 156,732
May 23, 2023 28.80 29.34 28.80 29.20 28.74 122,698
May 22, 2023 29.02 29.84 28.82 28.88 28.43 314,279
May 19, 2023 29.68 30.40 29.68 30.20 29.73 240,718
May 18, 2023 29.00 29.48 28.86 29.44 28.98 126,181
May 17, 2023 28.60 29.26 28.58 29.00 28.54 104,484
May 16, 2023 28.26 28.70 28.18 28.54 28.09 80,057
May 15, 2023 28.64 28.96 28.20 28.32 27.87 96,936
May 12, 2023 29.58 29.62 28.64 28.64 28.19 108,670
May 11, 2023 30.10 30.60 29.02 29.40 28.94 210,327
May 10, 2023 29.90 30.50 29.74 30.50 30.02 227,757
May 9, 2023 29.68 30.10 29.54 29.90 29.43 76,563
May 8, 2023 28.94 30.20 28.90 29.40 28.94 316,928
May 5, 2023 28.38 28.86 27.80 28.86 28.41 153,834
May 4, 2023 28.50 28.84 28.32 28.38 27.93 126,232
May 2, 2023 28.60 29.06 28.50 28.50 28.05 68,989
Apr 28, 2023 28.78 28.86 28.46 28.64 28.19 57,824
Apr 27, 2023 28.64 28.94 28.40 28.70 28.25 155,965
Apr 26, 2023 29.38 29.56 28.62 28.62 28.17 119,286