Ascom Holding AG (0QON.L)
LSE - LSE Delayed Price. Currency in CHF
Add to watchlist
At close: 04:19PM BST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 7.57 | 7.77 | 7.57 | 7.73 | 7.73 | 666 |
| May 02, 2024 | 7.51 | 7.58 | 7.51 | 7.58 | 7.58 | 5,082 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 124 |
| Apr 29, 2024 | 7.42 | 7.46 | 7.42 | 7.46 | 7.46 | 755 |
| Apr 26, 2024 | 7.48 | 7.53 | 7.32 | 7.32 | 7.32 | 9,677 |
| Apr 25, 2024 | 7.35 | 7.37 | 7.33 | 7.37 | 7.37 | 8,026 |
| Apr 24, 2024 | 7.46 | 7.54 | 7.41 | 7.51 | 7.51 | 8,093 |
| Apr 23, 2024 | 7.56 | 7.60 | 7.53 | 7.60 | 7.60 | 20,257 |
| Apr 22, 2024 | 7.44 | 7.57 | 7.44 | 7.57 | 7.57 | 103,389 |
| Apr 19, 2024 | 7.39 | 7.57 | 7.39 | 7.55 | 7.55 | 4,435 |
| Apr 18, 2024 | 7.56 | 7.70 | 7.53 | 7.57 | 7.57 | 15,041 |
| Apr 18, 2024 | 0.3 Dividend | |||||
| Apr 17, 2024 | 7.81 | 7.94 | 7.80 | 7.94 | 7.64 | 6,062 |
| Apr 16, 2024 | 7.87 | 7.92 | 7.83 | 7.83 | 7.53 | 5,968 |
| Apr 15, 2024 | 8.01 | 8.01 | 7.98 | 7.98 | 7.67 | 4,589 |
| Apr 12, 2024 | 8.36 | 8.36 | 8.08 | 8.08 | 7.77 | 68,954 |
| Apr 11, 2024 | 8.40 | 8.40 | 8.19 | 8.20 | 7.89 | 42,572 |
| Apr 10, 2024 | 8.22 | 8.22 | 8.19 | 8.19 | 7.88 | 2,726 |
| Apr 09, 2024 | 8.20 | 8.22 | 8.16 | 8.22 | 7.91 | 9,507 |
| Apr 08, 2024 | 8.05 | 8.20 | 8.04 | 8.16 | 7.85 | 2,301 |
| Apr 05, 2024 | 8.11 | 8.15 | 8.01 | 8.15 | 7.84 | 4,915 |
| Apr 04, 2024 | 8.06 | 8.08 | 7.98 | 8.06 | 7.76 | 2,306 |
| Apr 03, 2024 | 8.13 | 8.22 | 8.13 | 8.17 | 7.86 | 7,896 |
| Apr 02, 2024 | 8.13 | 8.13 | 7.93 | 7.93 | 7.63 | 7,330 |
| Mar 28, 2024 | 8.22 | 8.23 | 8.22 | 8.23 | 7.92 | 5,046 |
| Mar 27, 2024 | 7.76 | 8.07 | 7.76 | 8.02 | 7.72 | 2,196 |
| Mar 26, 2024 | 7.60 | 7.64 | 7.58 | 7.64 | 7.35 | 3,677 |
| Mar 25, 2024 | 7.39 | 7.53 | 7.36 | 7.53 | 7.24 | 11,092 |
| Mar 22, 2024 | 7.39 | 7.48 | 7.39 | 7.42 | 7.14 | 1,792 |
| Mar 21, 2024 | 7.42 | 7.52 | 7.41 | 7.52 | 7.24 | 6,558 |
| Mar 20, 2024 | 7.44 | 7.44 | 7.27 | 7.34 | 7.06 | 6,288 |
| Mar 19, 2024 | 7.49 | 7.49 | 7.45 | 7.45 | 7.17 | 5,945 |
| Mar 18, 2024 | 7.64 | 7.64 | 7.54 | 7.54 | 7.25 | 1,307 |
| Mar 15, 2024 | 7.79 | 7.82 | 7.77 | 7.77 | 7.48 | 508 |
| Mar 14, 2024 | 7.82 | 7.91 | 7.82 | 7.89 | 7.59 | 1,882 |
| Mar 13, 2024 | 7.82 | 7.85 | 7.82 | 7.82 | 7.52 | 5,021 |
| Mar 12, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.51 | 2,485 |
| Mar 11, 2024 | 7.85 | 7.88 | 7.77 | 7.77 | 7.48 | 7,052 |
| Mar 08, 2024 | 7.92 | 7.92 | 7.88 | 7.88 | 7.58 | 3,217 |
| Mar 07, 2024 | 7.84 | 7.90 | 7.84 | 7.90 | 7.60 | 3,954 |
| Mar 06, 2024 | 7.60 | 7.89 | 7.60 | 7.83 | 7.53 | 9,728 |
| Mar 05, 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.33 | 3,710 |
| Mar 04, 2024 | 7.43 | 7.43 | 7.40 | 7.40 | 7.12 | 12,233 |
| Mar 01, 2024 | 7.39 | 7.45 | 7.39 | 7.45 | 7.17 | 1,953 |
| Feb 29, 2024 | 7.27 | 7.41 | 7.27 | 7.38 | 7.10 | 5,934 |
| Feb 28, 2024 | 7.25 | 7.34 | 7.25 | 7.30 | 7.02 | 7,098 |
| Feb 27, 2024 | 7.27 | 7.32 | 7.23 | 7.28 | 7.00 | 7,552 |
| Feb 26, 2024 | 7.26 | 7.27 | 7.26 | 7.26 | 6.99 | 2,113 |
| Feb 23, 2024 | 7.17 | 7.40 | 7.17 | 7.31 | 7.03 | 9,891 |
| Feb 22, 2024 | 7.19 | 7.20 | 7.19 | 7.20 | 6.93 | 793 |
| Feb 21, 2024 | 7.11 | 7.12 | 7.10 | 7.12 | 6.85 | 3,764 |
| Feb 20, 2024 | 7.11 | 7.11 | 7.09 | 7.10 | 6.83 | 6,000 |
| Feb 19, 2024 | 7.06 | 7.11 | 7.06 | 7.11 | 6.84 | 2,851 |
| Feb 16, 2024 | 7.17 | 7.22 | 7.15 | 7.18 | 6.91 | 4,038 |
| Feb 15, 2024 | 7.19 | 7.19 | 7.16 | 7.16 | 6.89 | 1,497 |
| Feb 14, 2024 | 7.22 | 7.24 | 7.18 | 7.24 | 6.97 | 6,112 |
| Feb 13, 2024 | 7.24 | 7.24 | 7.17 | 7.21 | 6.94 | 2,415 |
| Feb 12, 2024 | 7.22 | 7.30 | 7.22 | 7.22 | 6.95 | 3,387 |
| Feb 09, 2024 | 7.22 | 7.28 | 7.17 | 7.28 | 7.00 | 2,551 |
| Feb 08, 2024 | 7.22 | 7.29 | 7.21 | 7.27 | 6.99 | 10,207 |
| Feb 07, 2024 | 7.03 | 7.04 | 7.01 | 7.04 | 6.77 | 12,942 |
| Feb 06, 2024 | 7.09 | 7.09 | 7.01 | 7.05 | 6.78 | 4,661 |
| Feb 05, 2024 | 7.15 | 7.15 | 7.03 | 7.03 | 6.76 | 4,088 |
| Feb 02, 2024 | 7.16 | 7.19 | 7.10 | 7.19 | 6.92 | 4,198 |
| Feb 01, 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.10 | 14 |
| Jan 31, 2024 | 7.33 | 7.37 | 7.29 | 7.37 | 7.09 | 982 |
| Jan 30, 2024 | 7.40 | 7.40 | 7.36 | 7.38 | 7.10 | 2,109 |
| Jan 29, 2024 | 7.31 | 7.41 | 7.31 | 7.41 | 7.13 | 647 |
| Jan 26, 2024 | 7.39 | 7.39 | 7.37 | 7.38 | 7.10 | 5,649 |
| Jan 25, 2024 | 7.35 | 7.42 | 7.35 | 7.40 | 7.12 | 2,534 |
| Jan 24, 2024 | 7.45 | 7.45 | 7.41 | 7.45 | 7.17 | 6,411 |
| Jan 23, 2024 | 7.40 | 7.42 | 7.36 | 7.36 | 7.08 | 16,669 |
| Jan 22, 2024 | 7.50 | 7.50 | 7.41 | 7.43 | 7.15 | 3,063 |
| Jan 19, 2024 | 7.29 | 7.46 | 7.29 | 7.40 | 7.12 | 15,385 |
| Jan 18, 2024 | 7.59 | 7.66 | 7.45 | 7.45 | 7.17 | 10,577 |
| Jan 17, 2024 | 7.43 | 7.59 | 7.39 | 7.57 | 7.28 | 10,215 |
| Jan 16, 2024 | 7.58 | 7.60 | 7.46 | 7.50 | 7.22 | 7,574 |
| Jan 15, 2024 | 7.67 | 7.74 | 7.61 | 7.71 | 7.42 | 6,511 |
| Jan 12, 2024 | 7.76 | 7.80 | 7.71 | 7.72 | 7.43 | 7,479 |
| Jan 11, 2024 | 7.81 | 7.89 | 7.78 | 7.78 | 7.49 | 5,162 |
| Jan 10, 2024 | 7.83 | 7.93 | 7.81 | 7.93 | 7.63 | 5,632 |
| Jan 09, 2024 | 7.90 | 7.99 | 7.90 | 7.94 | 7.64 | 7,160 |
| Jan 08, 2024 | 7.86 | 8.00 | 7.85 | 8.00 | 7.70 | 3,643 |
| Jan 05, 2024 | 7.73 | 7.85 | 7.73 | 7.80 | 7.51 | 4,731 |
| Jan 04, 2024 | 7.93 | 7.93 | 7.80 | 7.82 | 7.52 | 7,359 |
| Jan 03, 2024 | 7.87 | 7.89 | 7.87 | 7.89 | 7.59 | 412 |
| Jan 02, 2024 | - | - | - | - | - | - |
| Dec 29, 2023 | 8.21 | 8.26 | 8.20 | 8.20 | 7.89 | 923 |
| Dec 28, 2023 | 8.23 | 8.23 | 8.12 | 8.15 | 7.84 | 3,058 |
| Dec 27, 2023 | 8.08 | 8.13 | 8.07 | 8.07 | 7.77 | 7,856 |
| Dec 22, 2023 | 8.17 | 8.19 | 8.06 | 8.12 | 7.81 | 6,448 |
| Dec 21, 2023 | 7.97 | 8.09 | 7.89 | 8.02 | 7.72 | 11,783 |
| Dec 20, 2023 | 7.80 | 8.13 | 7.80 | 8.10 | 7.79 | 27,279 |
| Dec 19, 2023 | 7.74 | 7.87 | 7.64 | 7.77 | 7.48 | 15,374 |
| Dec 18, 2023 | 8.00 | 8.02 | 7.86 | 7.89 | 7.59 | 13,250 |
| Dec 15, 2023 | 8.28 | 8.28 | 7.97 | 8.00 | 7.70 | 22,686 |
| Dec 14, 2023 | 8.13 | 8.18 | 8.05 | 8.16 | 7.85 | 18,903 |
| Dec 13, 2023 | 8.21 | 8.21 | 8.15 | 8.15 | 7.84 | 2,781 |
| Dec 12, 2023 | 8.29 | 8.47 | 8.13 | 8.15 | 7.84 | 18,716 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.