Assystem

ASY
🏛️ uk →
42.48
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 37.40 37.40 37.40 37.40 0.0M
2021-12-30 37.25 37.70 37.25 37.70 0.0M
2021-12-29 37.55 37.55 37.55 37.55 0.0M
2021-12-21 36.75 37.15 36.75 37.15 0.0M
2021-12-17 36.40 37.30 36.40 37.30 0.0M
2021-12-16 35.65 35.65 35.60 35.60 0.0M
2021-12-15 36.60 36.85 36.60 36.85 0.0M
2021-12-14 37.25 37.25 37.25 37.25 0.0M
2021-12-13 37.30 37.30 37.30 37.30 0.0M
2021-12-03 36.80 36.80 36.80 36.80 0.0M
2021-12-02 36.05 36.55 36.05 36.50 0.0M
2021-11-24 35.60 35.60 35.40 35.40 0.0M
2021-11-23 34.20 35.45 34.00 35.45 0.0M
2021-11-22 33.05 33.05 33.05 33.05 0.0M
2021-11-18 33.00 33.00 33.00 33.00 0.0M
2021-11-15 32.35 32.35 32.25 32.25 0.0M
2021-08-19 31.50 31.60 31.35 31.45 0.0M
2021-08-18 32.00 32.00 31.85 31.85 0.0M
2021-08-17 32.15 32.15 32.00 32.12 0.0M
2021-08-16 32.25 32.30 32.20 32.23 0.0M
2021-07-30 30.20 30.20 30.20 30.20 0.0M
2021-07-28 28.65 29.70 28.65 29.70 0.0M
2021-07-22 29.05 29.05 29.05 29.05 0.0M
2021-07-09 29.80 29.80 29.80 29.80 0.0M
2021-07-08 29.65 29.65 29.50 29.50 0.0M
2021-06-28 31.25 31.25 31.25 31.25 0.0M
2021-06-24 30.65 30.65 30.65 30.65 0.0M
2021-06-23 30.60 30.60 30.55 30.55 0.0M
2021-06-15 30.50 30.50 30.50 30.50 0.0M
2021-06-01 31.25 31.25 30.95 30.95 0.0M
2021-05-28 30.20 30.20 30.20 30.20 0.0M
2021-05-20 29.15 29.15 29.15 29.15 0.0M
2021-05-14 29.00 29.15 29.00 29.10 0.0M
2021-05-13 29.25 29.25 29.25 29.25 0.0M
2021-05-12 29.10 29.10 29.10 29.10 0.0M
2021-05-11 29.20 29.20 29.20 29.20 0.0M
2021-05-07 29.30 29.30 29.20 29.25 0.0M
2021-04-23 27.40 27.40 27.35 27.35 0.0M
2021-04-21 27.35 27.35 27.35 27.35 0.0M
2021-04-15 27.90 28.30 27.90 28.30 0.0M
2021-04-13 28.10 28.10 28.10 28.10 0.0M
2021-04-06 26.05 26.10 26.05 26.10 0.0M
2021-03-18 26.20 26.20 26.20 26.20 0.0M
2021-03-11 26.60 26.60 26.60 26.60 0.0M
2021-02-26 25.40 25.40 25.40 25.40 0.0M
2021-02-23 26.30 26.30 26.30 26.30 0.0M
2021-02-17 25.80 25.80 25.80 25.80 0.0M
2021-02-10 27.35 27.60 27.35 27.60 0.0M
2021-02-03 28.95 28.95 28.95 28.95 0.0M
2021-01-19 26.95 26.95 26.95 26.95 0.0M
2021-01-11 27.00 27.00 27.00 27.00 0.0M
2021-01-07 26.75 26.75 26.75 26.75 0.0M
2021-01-04 24.55 24.55 24.55 24.55 0.0M