Assystem

ASY
🏛️ uk →
43.35
Last Update: 2025-09-26
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
2022-12-29 40.50 41.00 40.50 41.00 0.0M
2022-12-28 40.10 40.10 40.10 40.10 0.0M
2022-12-23 40.40 40.40 40.30 40.30 0.0M
2022-12-22 39.70 39.80 39.70 39.80 0.0M
2022-12-21 39.40 39.40 39.20 39.20 0.0M
2022-12-20 39.80 39.80 39.80 39.80 0.0M
2022-12-19 39.70 39.80 39.60 39.80 0.0M
2022-12-16 39.40 39.40 39.40 39.40 0.0M
2022-12-15 39.20 39.20 39.20 39.20 0.0M
2022-12-14 39.00 39.50 39.00 39.50 0.0M
2022-12-13 39.30 39.40 39.30 39.40 0.0M
2022-12-12 39.00 39.30 39.00 39.30 0.0M
2022-12-09 39.10 39.10 39.10 39.10 0.0M
2022-12-08 39.00 39.00 39.00 39.00 0.0M
2022-12-07 39.20 39.20 39.10 39.10 0.0M
2022-12-01 38.80 38.80 38.70 38.70 0.0M
2022-11-30 39.20 39.30 39.20 39.30 0.0M
2022-11-28 39.80 39.80 39.80 39.80 0.0M
2022-11-23 39.10 39.10 39.10 39.10 0.0M
2022-11-18 38.40 38.40 38.40 38.40 0.0M
2022-11-17 39.20 39.20 38.60 38.60 0.0M
2022-11-15 39.40 39.40 39.40 39.40 0.0M
2022-11-11 38.80 38.80 38.80 38.80 0.0M
2022-11-08 37.90 37.90 37.90 37.90 0.0M
2022-11-07 37.10 37.10 37.10 37.10 0.0M
2022-11-04 37.00 37.00 37.00 37.00 0.0M
2022-11-02 36.90 36.90 36.90 36.90 0.0M
2022-11-01 37.20 37.20 37.20 37.20 0.0M
2022-10-31 36.90 36.90 36.90 36.90 0.0M
2022-10-25 36.90 36.90 36.90 36.90 0.0M
2022-10-24 36.80 37.00 36.80 37.00 0.0M
2022-10-21 36.90 36.90 36.80 36.80 0.0M
2022-10-19 35.90 35.90 35.90 35.90 0.0M
2022-10-14 36.20 36.20 36.20 36.20 0.0M
2022-10-12 34.80 34.80 34.80 34.80 0.0M
2022-10-10 35.00 35.00 34.80 34.80 0.0M
2022-10-07 35.50 35.50 35.50 35.50 0.0M
2022-10-06 35.00 35.00 34.80 34.80 0.0M
2022-10-04 35.90 35.90 35.90 35.90 0.0M
2022-09-30 35.10 35.10 35.10 35.10 0.0M
2022-09-26 39.40 39.40 39.40 39.40 0.0M
2022-09-23 39.60 39.60 39.60 39.60 0.0M
2022-09-22 39.70 39.70 39.70 39.70 0.0M
2022-09-21 39.80 39.80 39.80 39.80 0.0M
2022-09-15 40.00 40.00 39.70 39.70 0.0M
2022-09-12 38.40 38.50 38.40 38.50 0.0M
2022-09-09 38.50 38.50 38.50 38.50 0.0M
2022-09-08 38.30 38.30 38.30 38.30 0.0M
2022-09-07 38.30 38.30 38.30 38.30 0.0M
2022-09-05 36.20 39.60 36.20 39.50 0.0M
2022-09-02 36.40 36.40 36.20 36.20 0.0M
2022-09-01 36.80 37.00 35.80 36.10 0.0M
2022-08-30 37.00 37.00 37.00 37.00 0.0M
2022-08-26 36.90 36.90 36.40 36.40 0.0M
2022-08-23 37.30 37.80 37.30 37.80 0.0M
2022-08-18 37.40 37.40 37.40 37.40 0.0M
2022-08-15 36.15 36.15 36.15 36.15 0.0M
2022-08-10 35.40 35.40 35.40 35.40 0.0M
2022-08-08 35.50 35.50 35.50 35.50 0.0M
2022-08-01 36.30 36.30 36.30 36.30 0.0M
2022-07-29 37.00 37.00 37.00 37.00 0.0M
2022-07-27 36.80 36.80 36.80 36.80 0.0M
2022-07-26 36.40 36.40 36.40 36.40 0.0M
2022-07-21 35.30 35.80 35.30 35.80 0.0M
2022-07-20 35.30 35.60 35.30 35.60 0.0M
2022-07-19 35.20 35.20 35.20 35.20 0.0M
2022-07-06 33.10 34.90 33.10 34.90 0.0M
2022-07-05 33.50 33.50 33.50 33.50 0.0M
2022-07-04 33.70 33.70 33.30 33.60 0.0M
2022-07-01 32.90 33.20 32.80 33.20 0.0M
2022-06-30 33.30 33.30 33.30 33.30 0.0M
2022-06-29 33.60 33.60 33.50 33.50 0.0M
2022-06-28 33.60 33.80 33.50 33.80 0.0M
2022-06-24 33.60 34.10 33.60 34.10 0.0M
2022-06-23 33.25 33.25 33.10 33.10 0.0M
2022-06-21 33.10 33.10 33.10 33.10 0.0M
2022-06-15 33.30 33.40 33.30 33.40 0.0M
2022-06-14 34.40 34.40 33.80 33.80 0.0M
2022-06-13 34.50 34.50 34.50 34.50 0.0M
2022-06-10 35.90 35.90 35.90 35.90 0.0M
2022-06-06 37.90 37.90 37.90 37.90 0.0M
2022-05-30 37.55 37.55 37.50 37.50 0.0M
2022-05-25 37.90 38.00 37.90 38.00 0.0M
2022-05-23 37.70 37.90 37.70 37.90 0.0M
2022-05-19 38.00 38.00 38.00 38.00 0.0M
2022-05-18 37.50 37.60 37.50 37.60 0.0M
2022-05-12 37.10 37.10 37.10 37.10 0.0M
2022-05-09 39.20 39.20 39.20 39.20 0.0M
2022-05-06 39.80 39.80 39.80 39.80 0.0M
2022-05-05 40.50 40.50 40.50 40.50 0.0M
2022-05-04 39.80 40.10 39.80 40.10 0.0M
2022-05-03 40.20 40.20 40.20 40.20 0.0M
2022-04-29 40.60 40.60 40.60 40.60 0.0M
2022-04-28 41.40 41.40 40.90 40.90 0.0M
2022-04-27 41.90 41.90 41.90 41.90 0.0M
2022-04-26 41.80 41.80 41.50 41.50 0.0M
2022-04-25 41.90 41.90 41.90 41.90 0.0M
2022-04-19 42.70 42.70 42.70 42.70 0.0M
2022-04-14 43.10 43.30 43.10 43.30 0.0M
2022-04-13 42.70 42.70 42.70 42.70 0.0M
2022-04-12 41.90 41.90 41.90 41.90 0.0M
2022-04-07 42.00 42.00 42.00 42.00 0.0M
2022-04-06 42.80 42.80 42.30 42.30 0.0M
2022-04-04 43.50 43.50 43.50 43.50 0.0M
2022-04-01 42.90 42.90 42.90 42.90 0.0M
2022-03-31 42.40 42.65 42.40 42.65 0.0M
2022-03-30 40.85 40.85 40.85 40.85 0.0M
2022-03-29 41.00 41.00 40.05 40.20 0.0M
2022-03-28 39.90 40.10 39.90 40.10 0.0M
2022-03-25 40.00 40.00 38.95 38.95 0.0M
2022-03-24 39.80 39.80 39.50 39.50 0.0M
2022-03-23 39.15 39.30 39.15 39.20 0.0M
2022-03-21 38.25 38.25 37.60 37.60 0.0M
2022-03-17 38.40 38.40 38.40 38.40 0.0M
2022-03-15 36.75 38.00 36.75 37.95 0.0M
2022-03-14 37.10 37.15 37.00 37.00 0.0M
2022-03-09 36.40 36.40 36.35 36.35 0.0M
2022-03-08 35.55 35.55 35.50 35.50 0.0M
2022-03-07 34.25 34.25 34.25 34.25 0.0M
2022-03-04 36.75 36.75 36.75 36.75 0.0M
2022-03-02 36.40 37.50 36.40 37.50 0.0M
2022-03-01 37.45 37.45 37.25 37.25 0.0M
2022-02-28 37.95 37.95 37.95 37.95 0.0M
2022-02-25 38.85 38.85 38.85 38.85 0.0M
2022-02-24 36.10 36.15 36.10 36.15 0.0M
2022-02-23 36.90 36.90 36.90 36.90 0.0M
2022-02-22 36.85 39.70 36.85 39.70 0.0M
2022-02-21 39.70 39.70 38.10 38.10 0.0M
2022-02-18 39.25 39.25 39.25 39.25 0.0M
2022-02-17 39.45 39.55 39.45 39.55 0.0M
2022-02-14 38.65 38.65 38.65 38.65 0.0M
2022-02-10 39.85 39.85 39.15 39.15 0.0M
2022-02-09 38.10 38.10 37.80 37.80 0.0M
2022-02-08 35.95 37.15 35.50 37.15 0.0M
2022-02-03 38.50 38.50 38.00 38.45 0.0M
2022-02-01 38.50 38.95 38.50 38.95 0.0M
2022-01-31 38.00 38.00 38.00 38.00 0.0M
2022-01-28 37.45 37.45 37.45 37.45 0.0M
2022-01-26 38.20 38.20 38.20 38.20 0.0M
2022-01-25 38.15 38.15 37.00 37.30 0.0M
2022-01-24 38.55 38.65 38.20 38.25 0.0M
2022-01-21 39.00 39.00 39.00 39.00 0.0M
2022-01-18 39.35 39.45 39.35 39.45 0.0M
2022-01-14 39.25 39.25 39.25 39.25 0.0M
2022-01-13 39.40 39.40 39.40 39.40 0.0M
2022-01-12 39.90 39.90 39.90 39.90 0.0M
2022-01-04 39.85 39.85 39.85 39.85 0.0M