Want to see PL:ASE full AI Analyst Report?
Asseco South Eastern Europe S.A. (ASE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 77.20 | 77.20 | 75.10 | 75.10 | 75.10 | -2.47% | 1,008 | 0.20 |
| Oct 29, 2026 | 76.60 | 77.00 | 76.50 | 77.00 | 77.00 | +0.39% | 4,085 | 0.76 |
| Oct 28, 2026 | 76.00 | 77.50 | 76.00 | 76.70 | 76.70 | +0.92% | 1,012 | 0.19 |
| Oct 27, 2026 | 79.50 | 79.50 | 75.80 | 76.00 | 76.00 | -3.06% | 3,855 | 0.71 |
| Oct 26, 2026 | 80.80 | 80.80 | 77.90 | 78.40 | 78.40 | -2.97% | 2,413 | 0.42 |
| Oct 23, 2026 | 78.40 | 80.80 | 76.20 | 80.80 | 80.80 | +3.06% | 5,136 | 0.89 |
| Oct 22, 2026 | 77.90 | 79.00 | 75.40 | 78.40 | 78.40 | +0.64% | 3,807 | 0.59 |
| Oct 21, 2026 | 76.50 | 78.40 | 74.70 | 77.90 | 77.90 | +1.56% | 5,653 | 0.86 |
| Oct 20, 2026 | 74.90 | 76.70 | 73.40 | 76.70 | 76.70 | +2.54% | 2,316 | 0.35 |
| Oct 19, 2026 | 71.80 | 74.80 | 71.60 | 74.80 | 74.80 | +3.31% | 2,150 | 0.27 |
| Oct 16, 2026 | 74.40 | 74.40 | 71.40 | 72.40 | 72.40 | -1.09% | 1,408 | 0.17 |
| Oct 15, 2026 | 73.90 | 74.00 | 72.40 | 73.20 | 73.20 | -1.08% | 1,662 | 0.20 |
| Oct 14, 2026 | 73.30 | 74.40 | 72.70 | 74.00 | 74.00 | +1.09% | 1,538 | 0.19 |
| Oct 13, 2026 | 72.60 | 73.20 | 72.10 | 73.20 | 73.20 | +0.83% | 468 | 0.06 |
| Oct 12, 2026 | 72.80 | 73.00 | 72.10 | 72.60 | 72.60 | -0.55% | 880 | 0.11 |
| Oct 09, 2026 | 73.80 | 74.80 | 71.20 | 73.00 | 73.00 | -1.62% | 4,546 | 0.55 |
| Oct 08, 2026 | 71.30 | 74.20 | 68.70 | 74.20 | 74.20 | +3.92% | 9,406 | 1.15 |
| Oct 07, 2026 | 74.20 | 74.30 | 71.40 | 71.40 | 71.40 | -3.64% | 5,498 | 0.68 |
| Oct 06, 2026 | 74.30 | 74.80 | 74.10 | 74.10 | 74.10 | -0.13% | 6,367 | 0.79 |
| Oct 05, 2026 | 73.50 | 75.00 | 73.50 | 74.20 | 74.20 | +0.00% | 1,402 | 0.17 |
| Oct 02, 2026 | 74.90 | 74.90 | 73.50 | 74.20 | 74.20 | +0.13% | 1,592 | 0.20 |
| Oct 01, 2026 | 76.00 | 76.00 | 74.10 | 74.10 | 74.10 | -2.24% | 1,935 | 0.24 |
| Sep 30, 2026 | 75.20 | 76.00 | 74.70 | 75.80 | 75.80 | +0.66% | 3,601 | 0.44 |
| Sep 29, 2026 | 76.50 | 76.60 | 75.20 | 75.30 | 75.30 | -0.53% | 1,561 | 0.19 |
| Sep 28, 2026 | 76.90 | 76.90 | 74.50 | 75.70 | 75.70 | -1.17% | 5,797 | 0.71 |
| Sep 25, 2026 | 74.40 | 76.60 | 74.10 | 76.60 | 76.60 | +2.27% | 3,445 | 0.42 |
| Sep 24, 2026 | 77.00 | 77.00 | 74.60 | 74.90 | 74.90 | -4.95% | 2,692 | 0.33 |
| Sep 23, 2026 | 75.40 | 78.80 | 74.20 | 78.80 | 78.80 | +4.37% | 2,434 | 0.29 |
| Sep 22, 2026 | 74.90 | 75.50 | 72.60 | 75.50 | 75.50 | +0.80% | 3,318 | 0.40 |
| Sep 21, 2026 | 74.50 | 75.50 | 72.10 | 74.90 | 74.90 | +0.67% | 3,480 | 0.42 |
| Sep 18, 2026 | 78.00 | 78.00 | 72.70 | 74.40 | 74.40 | -6.06% | 11,666 | 1.44 |
| Sep 17, 2026 | 72.10 | 79.20 | 72.10 | 79.20 | 79.20 | +4.90% | 2,694 | 0.33 |
| Sep 16, 2026 | 72.60 | 75.50 | 70.50 | 75.50 | 75.50 | +3.85% | 5,057 | 0.62 |
| Sep 15, 2026 | 75.10 | 76.00 | 72.70 | 72.70 | 72.70 | -3.20% | 1,875 | 0.23 |
| Sep 14, 2026 | 76.80 | 76.90 | 73.20 | 75.10 | 75.10 | -3.10% | 3,515 | 0.43 |
| Sep 11, 2026 | 78.00 | 80.00 | 77.40 | 77.50 | 77.50 | -1.02% | 775 | 0.09 |
| Sep 10, 2026 | 80.80 | 80.80 | 78.30 | 78.30 | 78.30 | -1.39% | 3,351 | 0.40 |
| Sep 09, 2026 | 80.50 | 80.80 | 79.20 | 79.40 | 79.40 | -1.73% | 1,426 | 0.17 |
| Sep 08, 2026 | 80.50 | 80.80 | 78.10 | 80.80 | 80.80 | +1.00% | 2,179 | 0.26 |
| Sep 07, 2026 | 79.20 | 80.10 | 78.30 | 80.00 | 80.00 | +1.65% | 2,910 | 0.34 |
| Sep 04, 2026 | 77.70 | 79.40 | 77.70 | 78.70 | 78.70 | -0.38% | 3,785 | 0.45 |
| Sep 03, 2026 | 78.60 | 79.00 | 77.60 | 79.00 | 79.00 | +0.00% | 2,196 | 0.26 |
| Sep 02, 2026 | 80.60 | 80.60 | 77.10 | 79.00 | 79.00 | -1.99% | 4,680 | 0.56 |
| Sep 01, 2026 | 80.70 | 80.70 | 76.30 | 80.60 | 80.60 | -0.25% | 5,924 | 0.71 |
| Aug 31, 2026 | 78.00 | 80.80 | 75.80 | 80.80 | 80.80 | +4.94% | 1,302 | 0.16 |
| Aug 28, 2026 | 77.00 | 77.00 | 75.10 | 77.00 | 77.00 | +0.00% | 3,913 | 0.47 |
| Aug 27, 2026 | 80.50 | 80.90 | 75.00 | 77.00 | 77.00 | -3.75% | 48,578 | 6.41 |
| Aug 26, 2026 | 79.00 | 80.00 | 78.00 | 80.00 | 80.00 | +1.52% | 9,146 | 1.23 |
| Aug 25, 2026 | 78.60 | 79.60 | 78.00 | 78.80 | 78.80 | +0.25% | 1,878 | 0.25 |
| Aug 24, 2026 | 75.20 | 78.60 | 75.20 | 78.60 | 78.60 | +0.77% | 8,961 | 1.19 |