Advertisement
Advertisement
U.S. markets open in 2 hours 59 minutes
S&P Futures
4,124.00 +0.50 (+0.01%) Dow Futures
33,904.00 -30.00 (-0.09%) Nasdaq Futures
12,531.00 +15.50 (+0.12%) Russell 2000 Futures
1,963.50 -1.60 (-0.08%) Crude Oil
75.48 +1.37 (+1.85%) Gold
1,882.40 +2.90 (+0.15%)
Ascom Holding AG (ASCN.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Follow
As of 12:02PM CET. Market open.
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 07, 2023 | 8.59 | 8.59 | 8.46 | 8.53 | 8.53 | 25,824 |
| Feb 06, 2023 | 8.61 | 8.65 | 8.47 | 8.51 | 8.51 | 56,724 |
| Feb 03, 2023 | 8.37 | 8.71 | 8.34 | 8.69 | 8.69 | 140,640 |
| Feb 02, 2023 | 8.14 | 8.57 | 8.13 | 8.49 | 8.49 | 121,100 |
| Feb 01, 2023 | 8.16 | 8.21 | 8.04 | 8.08 | 8.08 | 71,971 |
| Jan 31, 2023 | 8.02 | 8.10 | 7.95 | 8.07 | 8.07 | 75,885 |
| Jan 30, 2023 | 8.10 | 8.20 | 7.95 | 8.20 | 8.20 | 60,897 |
| Jan 27, 2023 | 8.08 | 8.15 | 7.92 | 8.13 | 8.13 | 111,059 |
| Jan 26, 2023 | 7.88 | 8.08 | 7.83 | 8.08 | 8.08 | 365,065 |
| Jan 25, 2023 | 8.02 | 8.02 | 7.84 | 7.89 | 7.89 | 40,583 |
| Jan 24, 2023 | 8.19 | 8.30 | 8.05 | 8.10 | 8.10 | 42,310 |
| Jan 23, 2023 | 7.84 | 8.20 | 7.84 | 8.19 | 8.19 | 79,848 |
| Jan 20, 2023 | 8.00 | 8.02 | 7.83 | 7.91 | 7.91 | 36,943 |
| Jan 19, 2023 | 8.04 | 8.25 | 7.90 | 7.90 | 7.90 | 34,868 |
| Jan 18, 2023 | 8.12 | 8.27 | 8.12 | 8.23 | 8.23 | 71,985 |
| Jan 17, 2023 | 8.02 | 8.30 | 8.02 | 8.26 | 8.26 | 49,213 |
| Jan 16, 2023 | 8.02 | 8.24 | 8.02 | 8.23 | 8.23 | 30,971 |
| Jan 13, 2023 | 8.04 | 8.22 | 8.00 | 8.00 | 8.00 | 31,454 |
| Jan 12, 2023 | 8.06 | 8.27 | 8.04 | 8.19 | 8.19 | 60,494 |
| Jan 11, 2023 | 7.89 | 8.06 | 7.77 | 8.02 | 8.02 | 86,560 |
| Jan 10, 2023 | 7.72 | 8.00 | 7.72 | 7.83 | 7.83 | 27,122 |
| Jan 09, 2023 | 7.79 | 8.12 | 7.79 | 8.09 | 8.09 | 81,108 |
| Jan 06, 2023 | 7.76 | 7.90 | 7.51 | 7.90 | 7.90 | 26,395 |
| Jan 05, 2023 | 7.82 | 7.82 | 7.63 | 7.77 | 7.77 | 21,207 |
| Jan 04, 2023 | 7.58 | 7.89 | 7.58 | 7.82 | 7.82 | 38,295 |
| Jan 03, 2023 | 7.58 | 7.67 | 7.50 | 7.56 | 7.56 | 10,005 |
| Dec 30, 2022 | 7.50 | 7.50 | 7.32 | 7.43 | 7.43 | 38,876 |
| Dec 29, 2022 | 7.61 | 7.61 | 7.22 | 7.46 | 7.46 | 9,715 |
| Dec 28, 2022 | 7.10 | 7.33 | 7.10 | 7.25 | 7.25 | 34,062 |
| Dec 27, 2022 | 7.26 | 7.35 | 7.19 | 7.26 | 7.26 | 14,919 |
| Dec 23, 2022 | 7.43 | 7.50 | 7.33 | 7.35 | 7.35 | 24,954 |
| Dec 22, 2022 | 7.35 | 7.57 | 7.35 | 7.39 | 7.39 | 82,504 |
| Dec 21, 2022 | 7.44 | 7.54 | 7.40 | 7.50 | 7.50 | 88,079 |
| Dec 20, 2022 | 7.42 | 7.56 | 7.28 | 7.40 | 7.40 | 94,985 |
| Dec 19, 2022 | 7.61 | 7.84 | 7.26 | 7.52 | 7.52 | 130,530 |
| Dec 16, 2022 | 8.15 | 8.15 | 7.52 | 7.65 | 7.65 | 51,693 |
| Dec 15, 2022 | 8.11 | 8.11 | 7.65 | 7.78 | 7.78 | 51,913 |
| Dec 14, 2022 | 8.15 | 8.15 | 7.95 | 8.06 | 8.06 | 31,111 |
| Dec 13, 2022 | 8.03 | 8.27 | 7.88 | 8.10 | 8.10 | 56,059 |
| Dec 12, 2022 | 7.81 | 7.94 | 7.81 | 7.89 | 7.89 | 29,063 |
| Dec 09, 2022 | 8.00 | 8.02 | 7.86 | 7.94 | 7.94 | 41,534 |
| Dec 08, 2022 | 7.50 | 7.80 | 7.50 | 7.80 | 7.80 | 57,630 |
| Dec 07, 2022 | 7.76 | 7.91 | 7.60 | 7.77 | 7.77 | 63,800 |
| Dec 06, 2022 | 8.05 | 8.06 | 7.77 | 7.87 | 7.87 | 71,072 |
| Dec 05, 2022 | 8.10 | 8.27 | 7.98 | 8.09 | 8.09 | 49,060 |
| Dec 02, 2022 | 7.80 | 8.17 | 7.80 | 8.07 | 8.07 | 54,172 |
| Dec 01, 2022 | 7.90 | 7.99 | 7.78 | 7.87 | 7.87 | 129,162 |
| Nov 30, 2022 | 7.90 | 8.00 | 7.77 | 7.83 | 7.83 | 53,540 |
| Nov 29, 2022 | 7.94 | 7.94 | 7.67 | 7.82 | 7.82 | 60,883 |
| Nov 28, 2022 | 7.83 | 7.90 | 7.60 | 7.77 | 7.77 | 76,126 |
| Nov 25, 2022 | 7.68 | 8.19 | 7.59 | 8.00 | 8.00 | 141,201 |
| Nov 24, 2022 | 7.42 | 7.70 | 7.32 | 7.63 | 7.63 | 75,254 |
| Nov 23, 2022 | 7.25 | 7.37 | 7.16 | 7.35 | 7.35 | 48,821 |
| Nov 22, 2022 | 7.20 | 7.25 | 7.09 | 7.25 | 7.25 | 22,693 |
| Nov 21, 2022 | 7.10 | 7.20 | 7.07 | 7.20 | 7.20 | 23,438 |
| Nov 18, 2022 | 7.10 | 7.28 | 7.05 | 7.13 | 7.13 | 41,518 |
| Nov 17, 2022 | 6.98 | 7.19 | 6.97 | 7.19 | 7.19 | 64,646 |
| Nov 16, 2022 | 7.25 | 7.25 | 6.90 | 6.97 | 6.97 | 58,570 |
| Nov 15, 2022 | 7.30 | 7.32 | 7.14 | 7.26 | 7.26 | 38,201 |
| Nov 14, 2022 | 7.20 | 7.39 | 7.08 | 7.28 | 7.28 | 99,173 |
| Nov 11, 2022 | 6.73 | 7.16 | 6.73 | 7.12 | 7.12 | 74,263 |
| Nov 10, 2022 | 6.60 | 6.74 | 6.50 | 6.71 | 6.71 | 124,367 |
| Nov 09, 2022 | 6.60 | 6.61 | 6.55 | 6.58 | 6.58 | 73,627 |
| Nov 08, 2022 | 6.60 | 6.60 | 6.42 | 6.59 | 6.59 | 105,961 |
| Nov 07, 2022 | 6.30 | 6.66 | 6.30 | 6.50 | 6.50 | 66,081 |
| Nov 04, 2022 | 6.28 | 6.50 | 6.22 | 6.43 | 6.43 | 49,066 |
| Nov 03, 2022 | 6.24 | 6.26 | 6.14 | 6.20 | 6.20 | 71,840 |
| Nov 02, 2022 | 6.22 | 6.31 | 6.14 | 6.22 | 6.22 | 52,211 |
| Nov 01, 2022 | 6.20 | 6.55 | 6.20 | 6.34 | 6.34 | 82,052 |
| Oct 31, 2022 | 6.35 | 6.35 | 6.08 | 6.16 | 6.16 | 34,339 |
| Oct 28, 2022 | 6.42 | 6.42 | 6.15 | 6.22 | 6.22 | 15,378 |
| Oct 27, 2022 | 6.42 | 6.54 | 6.35 | 6.41 | 6.41 | 50,918 |
| Oct 26, 2022 | 6.11 | 6.42 | 6.11 | 6.37 | 6.37 | 121,097 |
| Oct 25, 2022 | 6.10 | 6.15 | 5.90 | 6.08 | 6.08 | 79,424 |
| Oct 24, 2022 | 6.04 | 6.10 | 5.85 | 5.97 | 5.97 | 31,726 |
| Oct 21, 2022 | 5.90 | 6.01 | 5.90 | 5.97 | 5.97 | 21,003 |
| Oct 20, 2022 | 5.90 | 6.08 | 5.90 | 6.00 | 6.00 | 25,167 |
| Oct 19, 2022 | 6.20 | 6.20 | 5.93 | 6.00 | 6.00 | 41,915 |
| Oct 18, 2022 | 6.20 | 6.20 | 5.93 | 6.01 | 6.01 | 63,522 |
| Oct 17, 2022 | 5.78 | 6.01 | 5.78 | 6.01 | 6.01 | 88,461 |
| Oct 14, 2022 | 5.81 | 5.97 | 5.77 | 5.84 | 5.84 | 53,816 |
| Oct 13, 2022 | 5.85 | 5.85 | 5.63 | 5.78 | 5.78 | 46,245 |
| Oct 12, 2022 | 5.56 | 5.79 | 5.54 | 5.77 | 5.77 | 82,765 |
| Oct 11, 2022 | 5.74 | 5.76 | 5.51 | 5.63 | 5.63 | 47,428 |
| Oct 10, 2022 | 6.00 | 6.00 | 5.70 | 5.71 | 5.71 | 28,143 |
| Oct 07, 2022 | 5.75 | 5.92 | 5.75 | 5.88 | 5.88 | 81,628 |
| Oct 06, 2022 | 6.02 | 6.03 | 5.85 | 5.89 | 5.89 | 46,213 |
| Oct 05, 2022 | 6.20 | 6.25 | 5.89 | 5.93 | 5.93 | 32,070 |
| Oct 04, 2022 | 6.00 | 6.20 | 6.00 | 6.15 | 6.15 | 52,421 |
| Oct 03, 2022 | 5.80 | 5.93 | 5.73 | 5.93 | 5.93 | 62,741 |
| Sep 30, 2022 | 5.75 | 5.96 | 5.65 | 5.96 | 5.96 | 89,176 |
| Sep 29, 2022 | 5.75 | 5.80 | 5.67 | 5.67 | 5.67 | 77,012 |
| Sep 28, 2022 | 5.95 | 5.95 | 5.76 | 5.87 | 5.87 | 60,506 |
| Sep 27, 2022 | 6.16 | 6.23 | 5.98 | 6.00 | 6.00 | 43,749 |
| Sep 26, 2022 | 6.04 | 6.14 | 5.94 | 6.05 | 6.05 | 51,991 |
| Sep 23, 2022 | 6.35 | 6.38 | 6.02 | 6.06 | 6.06 | 66,422 |
| Sep 22, 2022 | 6.80 | 6.80 | 6.31 | 6.45 | 6.45 | 68,618 |
| Sep 21, 2022 | 6.52 | 6.72 | 6.52 | 6.72 | 6.72 | 94,590 |
| Sep 20, 2022 | 6.30 | 6.66 | 6.27 | 6.62 | 6.62 | 190,411 |
| Sep 19, 2022 | 6.30 | 6.30 | 6.00 | 6.27 | 6.27 | 144,388 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
