Advertisement
Advertisement
U.S. markets open in 2 hours 59 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Ascom Holding AG (ASCN.SW)

Swiss - Swiss Delayed Price. Currency in CHF
8.53+0.02 (+0.24%)
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
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 20238.598.598.468.538.5325,824
Feb 06, 20238.618.658.478.518.5156,724
Feb 03, 20238.378.718.348.698.69140,640
Feb 02, 20238.148.578.138.498.49121,100
Feb 01, 20238.168.218.048.088.0871,971
Jan 31, 20238.028.107.958.078.0775,885
Jan 30, 20238.108.207.958.208.2060,897
Jan 27, 20238.088.157.928.138.13111,059
Jan 26, 20237.888.087.838.088.08365,065
Jan 25, 20238.028.027.847.897.8940,583
Jan 24, 20238.198.308.058.108.1042,310
Jan 23, 20237.848.207.848.198.1979,848
Jan 20, 20238.008.027.837.917.9136,943
Jan 19, 20238.048.257.907.907.9034,868
Jan 18, 20238.128.278.128.238.2371,985
Jan 17, 20238.028.308.028.268.2649,213
Jan 16, 20238.028.248.028.238.2330,971
Jan 13, 20238.048.228.008.008.0031,454
Jan 12, 20238.068.278.048.198.1960,494
Jan 11, 20237.898.067.778.028.0286,560
Jan 10, 20237.728.007.727.837.8327,122
Jan 09, 20237.798.127.798.098.0981,108
Jan 06, 20237.767.907.517.907.9026,395
Jan 05, 20237.827.827.637.777.7721,207
Jan 04, 20237.587.897.587.827.8238,295
Jan 03, 20237.587.677.507.567.5610,005
Dec 30, 20227.507.507.327.437.4338,876
Dec 29, 20227.617.617.227.467.469,715
Dec 28, 20227.107.337.107.257.2534,062
Dec 27, 20227.267.357.197.267.2614,919
Dec 23, 20227.437.507.337.357.3524,954
Dec 22, 20227.357.577.357.397.3982,504
Dec 21, 20227.447.547.407.507.5088,079
Dec 20, 20227.427.567.287.407.4094,985
Dec 19, 20227.617.847.267.527.52130,530
Dec 16, 20228.158.157.527.657.6551,693
Dec 15, 20228.118.117.657.787.7851,913
Dec 14, 20228.158.157.958.068.0631,111
Dec 13, 20228.038.277.888.108.1056,059
Dec 12, 20227.817.947.817.897.8929,063
Dec 09, 20228.008.027.867.947.9441,534
Dec 08, 20227.507.807.507.807.8057,630
Dec 07, 20227.767.917.607.777.7763,800
Dec 06, 20228.058.067.777.877.8771,072
Dec 05, 20228.108.277.988.098.0949,060
Dec 02, 20227.808.177.808.078.0754,172
Dec 01, 20227.907.997.787.877.87129,162
Nov 30, 20227.908.007.777.837.8353,540
Nov 29, 20227.947.947.677.827.8260,883
Nov 28, 20227.837.907.607.777.7776,126
Nov 25, 20227.688.197.598.008.00141,201
Nov 24, 20227.427.707.327.637.6375,254
Nov 23, 20227.257.377.167.357.3548,821
Nov 22, 20227.207.257.097.257.2522,693
Nov 21, 20227.107.207.077.207.2023,438
Nov 18, 20227.107.287.057.137.1341,518
Nov 17, 20226.987.196.977.197.1964,646
Nov 16, 20227.257.256.906.976.9758,570
Nov 15, 20227.307.327.147.267.2638,201
Nov 14, 20227.207.397.087.287.2899,173
Nov 11, 20226.737.166.737.127.1274,263
Nov 10, 20226.606.746.506.716.71124,367
Nov 09, 20226.606.616.556.586.5873,627
Nov 08, 20226.606.606.426.596.59105,961
Nov 07, 20226.306.666.306.506.5066,081
Nov 04, 20226.286.506.226.436.4349,066
Nov 03, 20226.246.266.146.206.2071,840
Nov 02, 20226.226.316.146.226.2252,211
Nov 01, 20226.206.556.206.346.3482,052
Oct 31, 20226.356.356.086.166.1634,339
Oct 28, 20226.426.426.156.226.2215,378
Oct 27, 20226.426.546.356.416.4150,918
Oct 26, 20226.116.426.116.376.37121,097
Oct 25, 20226.106.155.906.086.0879,424
Oct 24, 20226.046.105.855.975.9731,726
Oct 21, 20225.906.015.905.975.9721,003
Oct 20, 20225.906.085.906.006.0025,167
Oct 19, 20226.206.205.936.006.0041,915
Oct 18, 20226.206.205.936.016.0163,522
Oct 17, 20225.786.015.786.016.0188,461
Oct 14, 20225.815.975.775.845.8453,816
Oct 13, 20225.855.855.635.785.7846,245
Oct 12, 20225.565.795.545.775.7782,765
Oct 11, 20225.745.765.515.635.6347,428
Oct 10, 20226.006.005.705.715.7128,143
Oct 07, 20225.755.925.755.885.8881,628
Oct 06, 20226.026.035.855.895.8946,213
Oct 05, 20226.206.255.895.935.9332,070
Oct 04, 20226.006.206.006.156.1552,421
Oct 03, 20225.805.935.735.935.9362,741
Sep 30, 20225.755.965.655.965.9689,176
Sep 29, 20225.755.805.675.675.6777,012
Sep 28, 20225.955.955.765.875.8760,506
Sep 27, 20226.166.235.986.006.0043,749
Sep 26, 20226.046.145.946.056.0551,991
Sep 23, 20226.356.386.026.066.0666,422
Sep 22, 20226.806.806.316.456.4568,618
Sep 21, 20226.526.726.526.726.7294,590
Sep 20, 20226.306.666.276.626.62190,411
Sep 19, 20226.306.306.006.276.27144,388
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement