How I founded Britain's most respected removals firm

'Doing removals defines you for the rest of your working life'

ASICS Corporation (ASCCY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

58.29

-0.59

(-1.00%)

At close: 12:03PM EDT

Time period:

16 Jun 2023 - 16 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	59.56	59.56	58.10	58.34	58.34	3,600
13 Jun 2024	59.10	59.10	58.51	58.75	58.75	4,900
12 Jun 2024	60.35	60.35	58.77	58.87	58.87	4,800
11 Jun 2024	60.65	60.65	59.22	59.29	59.29	25,200
10 Jun 2024	60.50	60.50	59.60	59.91	59.91	5,500
07 Jun 2024	60.10	60.21	59.90	60.05	60.05	2,600
06 Jun 2024	59.85	59.89	59.69	59.76	59.76	71,700
05 Jun 2024	57.00	57.43	57.00	57.43	57.43	7,600
04 Jun 2024	57.68	57.70	57.47	57.54	57.54	110,300
03 Jun 2024	57.72	57.72	57.00	57.00	57.00	19,100
31 May 2024	55.37	55.37	55.11	55.29	55.29	5,100
30 May 2024	56.10	56.39	56.10	56.36	56.36	5,200
29 May 2024	53.92	54.55	53.62	53.62	53.62	2,500
28 May 2024	53.75	53.75	53.28	53.39	53.39	4,800
24 May 2024	52.15	53.97	52.15	53.75	53.75	7,800
23 May 2024	52.50	52.50	52.09	52.09	52.09	5,400
22 May 2024	52.12	52.14	52.10	52.14	52.14	3,300
21 May 2024	51.35	51.45	51.29	51.29	51.29	3,400
20 May 2024	51.86	52.02	51.86	52.01	52.01	4,900
17 May 2024	52.17	52.29	52.13	52.24	52.24	2,200
16 May 2024	53.24	53.24	52.87	52.87	52.87	2,400
15 May 2024	52.63	53.39	52.63	53.39	53.39	3,500
14 May 2024	53.99	53.99	53.75	53.95	53.95	4,000
13 May 2024	56.25	56.99	56.19	56.20	56.20	17,800
10 May 2024	50.09	53.89	50.09	52.50	52.50	23,200
09 May 2024	46.04	46.11	46.04	46.11	46.11	1,100
08 May 2024	45.26	45.43	45.26	45.43	45.43	5,300
07 May 2024	46.01	46.01	45.10	45.23	45.23	1,500
06 May 2024	43.80	44.46	43.15	44.42	44.42	4,200
03 May 2024	43.60	44.22	43.60	44.01	44.01	3,300
02 May 2024	43.22	43.34	43.16	43.28	43.28	2,100
01 May 2024	42.65	42.65	42.18	42.40	42.40	3,400
30 Apr 2024	42.31	43.30	42.31	42.77	42.77	1,500
29 Apr 2024	43.48	43.48	43.25	43.34	43.34	1,600
26 Apr 2024	42.34	43.14	42.34	43.14	43.14	2,400
25 Apr 2024	41.94	42.49	41.88	42.49	42.49	7,100
24 Apr 2024	43.42	43.42	43.02	43.16	43.16	2,200
23 Apr 2024	43.26	43.26	43.25	43.26	43.26	2,200
22 Apr 2024	43.02	43.02	42.55	42.83	42.83	5,800
19 Apr 2024	43.26	43.78	42.96	43.04	43.04	3,700
18 Apr 2024	42.25	44.03	42.25	43.34	43.34	2,400
17 Apr 2024	43.20	43.29	42.91	43.28	43.28	43,900
16 Apr 2024	43.71	43.82	43.58	43.73	43.73	9,700
15 Apr 2024	45.31	45.31	44.51	44.56	44.56	10,800
12 Apr 2024	46.33	46.33	45.88	45.88	45.88	1,800
11 Apr 2024	46.75	46.88	46.75	46.88	46.88	1,200
10 Apr 2024	46.68	46.68	46.40	46.45	46.45	2,000
09 Apr 2024	46.78	47.86	46.78	47.49	47.49	3,900
08 Apr 2024	47.44	47.83	47.44	47.75	47.75	3,400
05 Apr 2024	46.44	46.55	46.44	46.48	46.48	2,200
04 Apr 2024	47.26	47.26	46.43	46.43	46.43	4,800
03 Apr 2024	47.07	47.25	47.07	47.20	47.20	2,300
02 Apr 2024	46.54	46.69	46.54	46.69	46.69	1,800
01 Apr 2024	46.05	46.07	45.93	46.00	46.00	1,400
28 Mar 2024	47.11	47.13	47.01	47.08	47.08	1,900
27 Mar 2024	46.97	47.25	46.91	47.25	47.25	4,800
26 Mar 2024	47.14	47.14	47.08	47.09	47.09	7,100
25 Mar 2024	46.64	46.72	46.64	46.66	46.66	7,400
22 Mar 2024	46.06	46.07	45.92	45.92	45.92	3,300
21 Mar 2024	45.99	46.00	45.52	45.52	45.52	3,200
20 Mar 2024	45.50	46.04	45.50	46.04	46.04	5,900
19 Mar 2024	44.92	45.64	44.91	45.51	45.51	7,900
18 Mar 2024	45.64	45.64	44.91	44.91	44.91	1,900
15 Mar 2024	43.49	43.59	43.35	43.35	43.35	3,400
14 Mar 2024	43.60	43.60	43.24	43.50	43.50	3,100
13 Mar 2024	41.66	41.66	41.54	41.54	41.54	2,600
12 Mar 2024	42.64	43.23	42.64	43.00	43.00	2,300
11 Mar 2024	42.08	42.08	42.08	42.08	42.08	1,600
08 Mar 2024	42.25	43.00	42.25	42.73	42.73	3,300
07 Mar 2024	43.18	43.39	43.18	43.39	43.39	14,900
06 Mar 2024	44.94	45.18	44.77	44.77	44.77	16,400
05 Mar 2024	43.46	43.46	43.45	43.45	43.45	1,300
04 Mar 2024	42.54	42.68	42.54	42.68	42.68	3,100
01 Mar 2024	42.10	42.67	41.99	42.13	42.13	2,100
29 Feb 2024	42.09	42.09	41.88	41.97	41.97	1,500
28 Feb 2024	41.28	41.39	40.91	41.39	41.39	1,400
27 Feb 2024	41.66	42.16	41.41	42.09	42.09	5,000
26 Feb 2024	40.67	41.26	40.67	41.26	41.26	1,500
23 Feb 2024	40.75	42.65	40.75	41.89	41.89	3,800
22 Feb 2024	41.63	42.00	41.63	41.70	41.70	24,800
21 Feb 2024	39.52	40.04	39.50	40.04	40.04	57,200
20 Feb 2024	38.80	38.88	37.69	37.71	37.71	13,200
16 Feb 2024	38.80	39.42	37.90	39.11	39.11	4,800
15 Feb 2024	38.87	39.69	38.87	39.41	39.41	6,500
14 Feb 2024	38.03	38.17	37.81	38.07	38.07	9,800
13 Feb 2024	37.24	37.24	35.79	35.86	35.86	14,100
12 Feb 2024	31.80	32.69	31.80	32.69	32.69	18,000
09 Feb 2024	31.72	32.30	31.64	31.86	31.86	31,600
08 Feb 2024	30.85	30.92	30.59	30.72	30.72	11,500
07 Feb 2024	31.74	31.80	31.74	31.76	31.76	3,200
06 Feb 2024	32.00	32.00	30.86	30.96	30.96	2,700
05 Feb 2024	30.68	30.68	30.62	30.63	30.63	1,700
02 Feb 2024	30.84	31.13	30.84	31.13	31.13	6,800
01 Feb 2024	30.55	30.55	30.42	30.45	30.45	1,600
31 Jan 2024	30.06	30.41	29.57	29.95	29.95	22,200
30 Jan 2024	30.93	30.93	30.71	30.71	30.71	107,500
29 Jan 2024	30.97	31.50	30.97	31.50	31.50	2,700
26 Jan 2024	30.73	30.79	30.65	30.78	30.78	3,200
25 Jan 2024	30.43	30.58	30.15	30.18	30.18	4,900
24 Jan 2024	30.68	30.72	30.63	30.66	30.66	7,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,146.86-16.81(-0.21%)

FTSE 25020,120.36-75.59(-0.37%)

AIM776.04-4.39(-0.56%)

GBP/EUR1.1845-0.0034(-0.29%)

GBP/USD1.2686-0.0074(-0.58%)

Bitcoin GBP52,149.75-112.46(-0.22%)

How I founded Britain's most respected removals firm

ASICS Corporation (ASCCY)

FTSE 100
8,146.86
-16.81(-0.21%)

FTSE 250
20,120.36
-75.59(-0.37%)

AIM
776.04
-4.39(-0.56%)

GBP/EUR
1.1845
-0.0034(-0.29%)

GBP/USD
1.2686
-0.0074(-0.58%)

Bitcoin GBP
52,149.75
-112.46(-0.22%)