Ascom Holding AG (ASCN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
As of 12:13PM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 7.59 | 7.63 | 7.54 | 7.54 | 7.54 | 8,436 |
| 02 May 2024 | 7.48 | 7.58 | 7.37 | 7.55 | 7.55 | 67,288 |
| 30 Apr 2024 | 7.44 | 7.47 | 7.35 | 7.40 | 7.40 | 41,795 |
| 29 Apr 2024 | 7.54 | 7.59 | 7.35 | 7.45 | 7.45 | 41,686 |
| 26 Apr 2024 | 7.40 | 7.54 | 7.30 | 7.50 | 7.50 | 102,721 |
| 25 Apr 2024 | 7.47 | 7.47 | 7.31 | 7.37 | 7.37 | 31,402 |
| 24 Apr 2024 | 7.54 | 7.58 | 7.41 | 7.41 | 7.41 | 40,268 |
| 23 Apr 2024 | 7.60 | 7.60 | 7.48 | 7.60 | 7.60 | 64,951 |
| 22 Apr 2024 | 7.45 | 7.57 | 7.36 | 7.57 | 7.57 | 90,875 |
| 19 Apr 2024 | 7.50 | 7.57 | 7.36 | 7.39 | 7.39 | 49,544 |
| 18 Apr 2024 | 7.70 | 7.90 | 7.49 | 7.55 | 7.55 | 68,981 |
| 18 Apr 2024 | 0.3 Dividend | |||||
| 17 Apr 2024 | 7.82 | 8.70 | 7.77 | 7.94 | 7.64 | 77,985 |
| 16 Apr 2024 | 7.97 | 7.97 | 7.77 | 7.83 | 7.53 | 57,907 |
| 15 Apr 2024 | 8.08 | 8.11 | 7.93 | 7.98 | 7.68 | 50,288 |
| 12 Apr 2024 | 8.30 | 8.47 | 8.08 | 8.09 | 7.78 | 60,917 |
| 11 Apr 2024 | 8.30 | 8.41 | 8.20 | 8.20 | 7.89 | 57,368 |
| 10 Apr 2024 | 8.32 | 8.32 | 8.17 | 8.25 | 7.94 | 42,016 |
| 09 Apr 2024 | 8.21 | 8.33 | 8.09 | 8.22 | 7.91 | 72,667 |
| 08 Apr 2024 | 8.18 | 8.22 | 8.06 | 8.16 | 7.85 | 44,980 |
| 05 Apr 2024 | 8.29 | 8.29 | 7.95 | 8.15 | 7.84 | 46,292 |
| 04 Apr 2024 | 8.29 | 8.29 | 7.97 | 8.06 | 7.76 | 53,216 |
| 03 Apr 2024 | 7.90 | 8.22 | 7.86 | 8.22 | 7.91 | 70,111 |
| 02 Apr 2024 | 8.39 | 8.48 | 7.91 | 7.93 | 7.63 | 81,491 |
| 28 Mar 2024 | 8.09 | 8.23 | 8.00 | 8.23 | 7.92 | 93,933 |
| 27 Mar 2024 | 7.70 | 8.08 | 7.65 | 8.02 | 7.72 | 89,452 |
| 26 Mar 2024 | 7.50 | 7.64 | 7.50 | 7.64 | 7.35 | 33,291 |
| 25 Mar 2024 | 7.35 | 7.53 | 7.31 | 7.53 | 7.25 | 66,913 |
| 22 Mar 2024 | 7.67 | 7.67 | 7.39 | 7.39 | 7.11 | 44,260 |
| 21 Mar 2024 | 7.40 | 7.52 | 7.30 | 7.52 | 7.24 | 50,776 |
| 20 Mar 2024 | 7.88 | 7.88 | 7.24 | 7.33 | 7.05 | 44,980 |
| 19 Mar 2024 | 7.54 | 7.54 | 7.40 | 7.45 | 7.17 | 51,416 |
| 18 Mar 2024 | 7.79 | 7.82 | 7.53 | 7.54 | 7.26 | 50,238 |
| 15 Mar 2024 | 7.81 | 7.85 | 7.71 | 7.82 | 7.52 | 87,530 |
| 14 Mar 2024 | 7.83 | 7.91 | 7.80 | 7.89 | 7.59 | 57,311 |
| 13 Mar 2024 | 7.83 | 7.89 | 7.82 | 7.82 | 7.52 | 17,804 |
| 12 Mar 2024 | 7.90 | 7.91 | 7.79 | 7.80 | 7.51 | 67,783 |
| 11 Mar 2024 | 7.89 | 7.94 | 7.66 | 7.77 | 7.48 | 63,771 |
| 08 Mar 2024 | 7.94 | 7.94 | 7.85 | 7.88 | 7.58 | 40,503 |
| 07 Mar 2024 | 7.77 | 7.94 | 7.77 | 7.90 | 7.60 | 66,818 |
| 06 Mar 2024 | 7.66 | 7.90 | 7.59 | 7.89 | 7.59 | 83,692 |
| 05 Mar 2024 | 7.47 | 7.90 | 7.47 | 7.62 | 7.33 | 171,413 |
| 04 Mar 2024 | 7.45 | 7.45 | 7.38 | 7.42 | 7.14 | 36,751 |
| 01 Mar 2024 | 7.45 | 7.45 | 7.30 | 7.45 | 7.17 | 85,713 |
| 29 Feb 2024 | 7.30 | 7.41 | 7.24 | 7.38 | 7.10 | 49,347 |
| 28 Feb 2024 | 7.38 | 7.38 | 7.25 | 7.25 | 6.98 | 38,770 |
| 27 Feb 2024 | 7.38 | 7.39 | 7.21 | 7.28 | 7.00 | 44,243 |
| 26 Feb 2024 | 7.40 | 7.41 | 7.20 | 7.26 | 6.99 | 55,789 |
| 23 Feb 2024 | 7.23 | 7.38 | 7.16 | 7.31 | 7.03 | 64,360 |
| 22 Feb 2024 | 7.18 | 7.23 | 7.12 | 7.20 | 6.93 | 32,659 |
| 21 Feb 2024 | 7.15 | 7.15 | 7.06 | 7.12 | 6.85 | 50,955 |
| 20 Feb 2024 | 7.04 | 7.15 | 7.04 | 7.10 | 6.83 | 57,147 |
| 19 Feb 2024 | 7.14 | 7.15 | 7.00 | 7.11 | 6.84 | 54,570 |
| 16 Feb 2024 | 7.20 | 7.26 | 7.13 | 7.18 | 6.91 | 23,661 |
| 15 Feb 2024 | 7.18 | 7.28 | 7.11 | 7.16 | 6.89 | 51,130 |
| 14 Feb 2024 | 7.30 | 7.30 | 7.10 | 7.24 | 6.97 | 36,904 |
| 13 Feb 2024 | 7.15 | 7.25 | 7.15 | 7.21 | 6.94 | 33,669 |
| 12 Feb 2024 | 7.25 | 7.40 | 7.14 | 7.22 | 6.95 | 69,346 |
| 09 Feb 2024 | 7.21 | 7.30 | 7.15 | 7.28 | 7.00 | 43,985 |
| 08 Feb 2024 | 7.00 | 7.31 | 7.00 | 7.21 | 6.94 | 68,413 |
| 07 Feb 2024 | 7.00 | 7.05 | 7.00 | 7.04 | 6.77 | 57,535 |
| 06 Feb 2024 | 7.10 | 7.12 | 7.00 | 7.05 | 6.78 | 93,970 |
| 05 Feb 2024 | 7.20 | 7.20 | 7.00 | 7.03 | 6.76 | 91,278 |
| 02 Feb 2024 | 7.24 | 7.34 | 7.10 | 7.10 | 6.83 | 105,633 |
| 01 Feb 2024 | 7.59 | 7.59 | 7.25 | 7.27 | 7.00 | 55,285 |
| 31 Jan 2024 | 7.34 | 7.38 | 7.28 | 7.37 | 7.09 | 42,273 |
| 30 Jan 2024 | 7.39 | 7.48 | 7.32 | 7.38 | 7.10 | 56,111 |
| 29 Jan 2024 | 7.36 | 7.42 | 7.25 | 7.41 | 7.13 | 59,437 |
| 26 Jan 2024 | 7.30 | 7.44 | 7.30 | 7.38 | 7.10 | 363,373 |
| 25 Jan 2024 | 7.59 | 7.59 | 7.35 | 7.40 | 7.12 | 48,871 |
| 24 Jan 2024 | 7.54 | 7.54 | 7.36 | 7.45 | 7.17 | 36,279 |
| 23 Jan 2024 | 7.52 | 7.52 | 7.32 | 7.36 | 7.08 | 49,083 |
| 22 Jan 2024 | 7.62 | 7.65 | 7.40 | 7.44 | 7.16 | 150,741 |
| 19 Jan 2024 | 7.65 | 7.65 | 7.27 | 7.40 | 7.12 | 89,688 |
| 18 Jan 2024 | 7.49 | 7.67 | 7.45 | 7.45 | 7.17 | 77,085 |
| 17 Jan 2024 | 7.46 | 7.59 | 7.39 | 7.57 | 7.28 | 50,971 |
| 16 Jan 2024 | 7.72 | 7.72 | 7.46 | 7.50 | 7.22 | 74,601 |
| 15 Jan 2024 | 7.66 | 7.76 | 7.60 | 7.71 | 7.42 | 65,098 |
| 12 Jan 2024 | 7.90 | 7.90 | 7.72 | 7.72 | 7.43 | 25,544 |
| 11 Jan 2024 | 8.00 | 8.00 | 7.78 | 7.78 | 7.49 | 41,720 |
| 10 Jan 2024 | 7.90 | 7.94 | 7.83 | 7.93 | 7.63 | 49,094 |
| 09 Jan 2024 | 8.00 | 8.00 | 7.89 | 7.94 | 7.64 | 14,951 |
| 08 Jan 2024 | 7.77 | 8.00 | 7.68 | 8.00 | 7.70 | 40,726 |
| 05 Jan 2024 | 7.80 | 7.84 | 7.70 | 7.80 | 7.51 | 29,739 |
| 04 Jan 2024 | 7.83 | 7.99 | 7.80 | 7.82 | 7.52 | 56,293 |
| 03 Jan 2024 | 8.21 | 8.30 | 7.75 | 7.91 | 7.61 | 68,472 |
| 29 Dec 2023 | 8.30 | 8.30 | 8.15 | 8.22 | 7.91 | 19,760 |
| 28 Dec 2023 | 8.07 | 8.18 | 8.07 | 8.18 | 7.87 | 20,860 |
| 27 Dec 2023 | 8.12 | 8.20 | 8.02 | 8.13 | 7.82 | 28,505 |
| 22 Dec 2023 | 8.00 | 8.20 | 8.00 | 8.12 | 7.81 | 27,449 |
| 21 Dec 2023 | 8.13 | 8.13 | 7.92 | 8.02 | 7.72 | 28,461 |
| 20 Dec 2023 | 7.94 | 8.12 | 7.60 | 8.10 | 7.79 | 213,153 |
| 19 Dec 2023 | 7.99 | 7.99 | 7.63 | 7.70 | 7.41 | 94,271 |
| 18 Dec 2023 | 7.97 | 8.11 | 7.86 | 7.97 | 7.67 | 60,333 |
| 15 Dec 2023 | 8.26 | 8.30 | 7.92 | 8.00 | 7.70 | 211,039 |
| 14 Dec 2023 | 8.31 | 8.31 | 8.05 | 8.16 | 7.85 | 161,580 |
| 13 Dec 2023 | 8.14 | 8.22 | 8.14 | 8.17 | 7.86 | 60,924 |
| 12 Dec 2023 | 8.47 | 8.47 | 8.10 | 8.15 | 7.84 | 134,812 |
| 11 Dec 2023 | 8.31 | 8.41 | 8.13 | 8.40 | 8.08 | 48,323 |
| 08 Dec 2023 | 8.12 | 8.26 | 8.12 | 8.22 | 7.91 | 114,475 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.