ASP.PA - AST Groupe

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 20193.15003.26003.14503.29503.295010,396
Nov 13, 20193.05003.20003.05003.20003.20008,922
Nov 12, 20193.12503.18503.04003.04003.04006,280
Nov 11, 20193.11003.20003.11003.12503.12503,798
Nov 08, 20193.20003.26003.17003.17003.17003,607
Nov 07, 20193.22003.28003.21003.21003.21002,511
Nov 06, 20193.25003.25003.22003.22003.22003,584
Nov 05, 20193.27003.27003.22003.22003.22006,149
Nov 04, 20193.32003.34503.27003.27003.27003,534
Nov 01, 20193.22003.42003.21003.31003.310012,332
Oct 31, 20193.27003.28003.22003.22003.22005,674
Oct 30, 20193.22003.27003.20003.27003.27002,956
Oct 29, 20193.24003.30003.24003.24003.24003,051
Oct 28, 20193.32003.32003.23503.30003.300010,695
Oct 25, 20193.10503.33503.10003.22003.220011,906
Oct 24, 20193.13003.13003.10003.10003.10001,644
Oct 23, 20193.13003.13003.05003.13003.13006,347
Oct 22, 20193.10003.13003.08003.11503.11505,898
Oct 21, 20193.08003.13003.08003.10003.10004,883
Oct 18, 20193.10003.13003.04503.13003.13009,906
Oct 17, 20193.10503.13003.04003.08003.08003,797
Oct 16, 20193.03503.13003.03503.10003.10005,146
Oct 15, 20193.06003.10003.03503.03503.03503,333
Oct 14, 20193.01003.11003.01003.01503.01503,522
Oct 11, 20193.01003.08003.01003.05503.0550783
Oct 10, 20193.02003.08503.01503.01503.01502,936
Oct 09, 20193.02003.06503.00003.02003.02006,001
Oct 08, 20193.00503.03003.00003.02003.0200837
Oct 07, 20193.07003.08003.00503.00503.00507,020
Oct 04, 20193.09003.10503.05503.09503.09503,887
Oct 03, 20193.01003.09003.01003.01003.01008,565
Oct 02, 20193.11003.11002.95002.95002.950021,257
Oct 01, 20193.30003.30003.11003.11003.110023,341
Sep 30, 20193.36003.40003.33003.33003.33007,862
Sep 27, 20193.37003.56003.37003.39003.390022,289
Sep 26, 20193.45003.45003.37003.37003.37004,452
Sep 25, 20193.52003.53003.42003.42003.42008,112
Sep 24, 20193.74003.74003.35003.54003.540026,091
Sep 23, 20193.80003.80003.74003.74003.74004,918
Sep 20, 20193.75503.80003.74003.77003.77003,313
Sep 19, 20193.74003.79503.73003.73503.7350251
Sep 18, 20193.78503.82503.74003.74003.74001,333
Sep 17, 20193.77003.81503.77003.78003.7800482
Sep 16, 20193.80503.80503.73003.77003.77004,170
Sep 13, 20193.78503.81503.76003.76003.76003,455
Sep 12, 20193.78003.80003.76003.76003.76007,218
Sep 11, 20193.77003.82503.76003.78003.78003,221
Sep 10, 20193.77503.83003.77003.83003.8300520
Sep 09, 20193.77003.78003.76503.77003.77001,182
Sep 06, 20193.79003.79003.76003.76003.76003,372
Sep 05, 20193.80003.82003.79503.79503.79503,889
Sep 04, 20193.85003.85003.80003.80003.80002,162
Sep 03, 20193.85003.85003.79003.80003.80001,455
Sep 02, 20193.80003.83003.76003.83003.83007,665
Aug 30, 20193.86003.87003.82503.82503.82506,562
Aug 29, 20193.86003.86003.82503.86003.86001,460
Aug 28, 20193.83003.84003.83003.83503.8350543
Aug 27, 20193.84503.89503.82003.82503.8250756
Aug 26, 20193.87003.87003.84003.84003.84002,357
Aug 23, 20193.85003.89503.84503.87003.87001,883
Aug 22, 20193.88503.90003.84503.85003.85004,017
Aug 21, 20193.81003.88503.81003.88503.88503,028
Aug 20, 20193.88003.88003.77003.79503.79503,355
Aug 19, 20193.90503.90503.81003.85003.85001,932
Aug 16, 20193.85003.90503.85003.90503.9050324
Aug 15, 20193.87003.87003.82003.82003.82003,332
Aug 14, 20193.89003.89003.86003.86003.86002,121
Aug 13, 20193.93503.95003.88003.89003.89004,143
Aug 12, 20193.92003.94003.88003.93503.93503,810
Aug 09, 20193.96503.97003.88003.91003.91008,916
Aug 08, 20194.01004.01003.93003.93003.93007,314
Aug 07, 20193.96004.01503.95504.01504.01501,451
Aug 06, 20193.96004.00003.96003.96003.96002,332
Aug 05, 20194.00004.04503.96003.96003.96007,554
Aug 02, 20194.10004.10503.93004.06504.06507,651
Aug 01, 20194.20504.20504.12004.12004.12004,861
Jul 31, 20194.23004.23004.18004.20504.20503,671
Jul 30, 20194.41004.41004.23004.23504.23507,816
Jul 29, 20194.40004.41004.32504.41004.41001,415
Jul 26, 20194.35004.40004.32004.40004.40003,636
Jul 25, 20194.35004.40004.34504.35004.35004,412
Jul 24, 20194.34504.36504.34504.35504.355016,790
Jul 23, 20194.44004.44004.34004.34504.34508,109
Jul 22, 20194.38004.40004.35004.35004.35005,454
Jul 19, 20194.40004.40004.36504.36504.36502,523
Jul 18, 20194.45004.46504.37504.39004.39003,641
Jul 17, 20194.43004.48004.41004.42004.42005,519
Jul 16, 20194.44504.45004.36504.37004.37001,496
Jul 15, 20194.42504.49004.36504.36504.36508,876
Jul 12, 20194.38004.40004.33504.36004.36004,541
Jul 11, 20194.34504.39004.32004.33004.33002,636
Jul 10, 20194.31004.34004.24504.30004.300012,179
Jul 09, 20194.30004.30004.22004.22504.225012,639
Jul 08, 20194.29004.30004.20004.30004.300018,157
Jul 05, 20194.29004.29004.23004.24504.24507,736
Jul 04, 20194.17504.27504.17504.22504.225010,308
Jul 03, 20194.24004.24004.15504.20004.200014,568
Jul 02, 20194.24004.24504.16504.24004.24003,399
Jul 01, 20194.12004.28504.12004.24004.24005,696
Jun 28, 20194.17504.21004.14004.21004.21005,020
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...