Singapore markets open in 2 hours 23 minutes
Straits Times Index
3,090.20 -20.53 (-0.66%) S&P 500
4,622.44 +18.07 (+0.39%) Dow
36,404.93 +157.06 (+0.43%) Nasdaq
14,432.49 +28.51 (+0.20%) Bitcoin USD
41,245.97 -2,605.25 (-5.94%) CMC Crypto 200
850.06 -64.75 (-7.08%)
Ascom Holding AG (0QON.L)
LSE - LSE Delayed Price. Currency in CHF
Add to watchlist
At close: 06:04PM GMT
Time period:
11 Dec 2022 - 11 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Dec 2023 | 8.40 | 8.41 | 8.30 | 8.40 | 8.40 | 8,791 |
| 08 Dec 2023 | 8.15 | 8.22 | 8.15 | 8.22 | 8.22 | 50,095 |
| 07 Dec 2023 | 8.20 | 8.51 | 8.20 | 8.26 | 8.26 | 10,522 |
| 06 Dec 2023 | 8.50 | 8.55 | 8.25 | 8.39 | 8.39 | 68,243 |
| 05 Dec 2023 | 10.66 | 10.72 | 10.65 | 10.70 | 10.70 | 3,149 |
| 04 Dec 2023 | 10.62 | 10.70 | 10.60 | 10.62 | 10.62 | 7,595 |
| 01 Dec 2023 | 10.36 | 10.52 | 10.36 | 10.52 | 10.52 | 5,712 |
| 30 Nov 2023 | 10.26 | 10.44 | 10.12 | 10.42 | 10.42 | 9,803 |
| 29 Nov 2023 | 10.04 | 10.12 | 10.04 | 10.09 | 10.09 | 4,728 |
| 28 Nov 2023 | 9.86 | 10.12 | 9.86 | 9.98 | 9.98 | 16,104 |
| 27 Nov 2023 | 10.10 | 10.10 | 9.98 | 10.03 | 10.03 | 4,992 |
| 24 Nov 2023 | 9.99 | 10.19 | 9.99 | 10.18 | 10.18 | 4,874 |
| 23 Nov 2023 | 9.78 | 9.84 | 9.78 | 9.80 | 9.80 | 217 |
| 22 Nov 2023 | 10.04 | 10.04 | 9.80 | 9.90 | 9.90 | 11,870 |
| 21 Nov 2023 | 9.94 | 9.94 | 9.64 | 9.71 | 9.71 | 2,209 |
| 20 Nov 2023 | 9.85 | 10.06 | 9.84 | 9.89 | 9.89 | 3,150 |
| 17 Nov 2023 | 10.08 | 10.22 | 9.97 | 10.02 | 10.02 | 16,624 |
| 16 Nov 2023 | 10.06 | 10.08 | 9.80 | 9.93 | 9.93 | 5,557 |
| 15 Nov 2023 | 9.96 | 10.18 | 9.96 | 10.12 | 10.12 | 13,099 |
| 14 Nov 2023 | 9.36 | 9.84 | 9.36 | 9.69 | 9.69 | 7,916 |
| 13 Nov 2023 | 9.16 | 9.51 | 9.16 | 9.39 | 9.39 | 7,201 |
| 10 Nov 2023 | 9.38 | 9.46 | 9.34 | 9.41 | 9.41 | 4,673 |
| 09 Nov 2023 | 9.80 | 9.80 | 9.51 | 9.51 | 9.51 | 5,904 |
| 08 Nov 2023 | 9.61 | 9.80 | 9.61 | 9.72 | 9.72 | 11,552 |
| 07 Nov 2023 | 9.66 | 9.66 | 9.48 | 9.51 | 9.51 | 6,000 |
| 06 Nov 2023 | 9.52 | 9.57 | 9.35 | 9.54 | 9.54 | 2,702 |
| 03 Nov 2023 | 9.57 | 9.67 | 9.52 | 9.52 | 9.52 | 7,829 |
| 02 Nov 2023 | 9.73 | 9.73 | 9.65 | 9.70 | 9.70 | 9,811 |
| 01 Nov 2023 | 9.46 | 9.62 | 9.46 | 9.56 | 9.56 | 6,141 |
| 31 Oct 2023 | 9.38 | 9.41 | 9.28 | 9.41 | 9.41 | 2,153 |
| 30 Oct 2023 | 9.35 | 9.39 | 9.31 | 9.38 | 9.38 | 1,465 |
| 27 Oct 2023 | 9.25 | 9.32 | 9.16 | 9.20 | 9.20 | 4,279 |
| 26 Oct 2023 | 9.20 | 9.37 | 9.20 | 9.30 | 9.30 | 7,048 |
| 25 Oct 2023 | 9.44 | 9.44 | 9.15 | 9.27 | 9.27 | 2,426 |
| 24 Oct 2023 | 9.34 | 9.60 | 9.34 | 9.59 | 9.59 | 2,836 |
| 23 Oct 2023 | 9.53 | 9.53 | 9.31 | 9.43 | 9.43 | 3,980 |
| 20 Oct 2023 | 9.77 | 9.77 | 9.55 | 9.58 | 9.58 | 7,661 |
| 19 Oct 2023 | 9.92 | 9.95 | 9.81 | 9.81 | 9.81 | 4,139 |
| 18 Oct 2023 | 10.34 | 10.34 | 10.02 | 10.08 | 10.08 | 4,605 |
| 17 Oct 2023 | 10.24 | 10.24 | 10.06 | 10.20 | 10.20 | 5,056 |
| 16 Oct 2023 | 10.44 | 10.50 | 10.22 | 10.50 | 10.50 | 4,008 |
| 13 Oct 2023 | 10.46 | 10.48 | 10.36 | 10.40 | 10.40 | 10,739 |
| 12 Oct 2023 | 10.22 | 10.34 | 10.22 | 10.29 | 10.29 | 6,029 |
| 11 Oct 2023 | 10.24 | 10.24 | 10.05 | 10.16 | 10.16 | 3,747 |
| 10 Oct 2023 | 10.36 | 10.44 | 10.24 | 10.24 | 10.24 | 6,996 |
| 09 Oct 2023 | 10.32 | 10.50 | 10.14 | 10.25 | 10.25 | 7,533 |
| 06 Oct 2023 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | 8,354 |
| 05 Oct 2023 | 10.62 | 10.68 | 10.50 | 10.50 | 10.50 | 5,997 |
| 04 Oct 2023 | 10.40 | 10.72 | 10.40 | 10.56 | 10.56 | 23,585 |
| 03 Oct 2023 | 10.58 | 10.70 | 10.36 | 10.48 | 10.48 | 19,224 |
| 02 Oct 2023 | 10.56 | 10.56 | 10.40 | 10.48 | 10.48 | 11,107 |
| 29 Sept 2023 | 10.24 | 10.62 | 10.24 | 10.62 | 10.62 | 11,566 |
| 28 Sept 2023 | 10.28 | 10.28 | 10.12 | 10.18 | 10.18 | 7,023 |
| 27 Sept 2023 | 10.30 | 10.38 | 10.14 | 10.28 | 10.28 | 5,428 |
| 26 Sept 2023 | 10.00 | 10.36 | 10.00 | 10.20 | 10.20 | 9,053 |
| 25 Sept 2023 | 9.93 | 10.08 | 9.93 | 9.98 | 9.98 | 6,815 |
| 22 Sept 2023 | 10.16 | 10.16 | 10.00 | 10.10 | 10.10 | 1,607 |
| 21 Sept 2023 | 10.06 | 10.20 | 10.06 | 10.14 | 10.14 | 6,730 |
| 20 Sept 2023 | 9.86 | 10.28 | 9.76 | 9.76 | 9.76 | 13,935 |
| 19 Sept 2023 | 9.90 | 9.90 | 9.72 | 9.82 | 9.82 | 9,459 |
| 18 Sept 2023 | 10.24 | 10.24 | 9.90 | 10.00 | 10.00 | 4,715 |
| 15 Sept 2023 | 10.20 | 10.20 | 10.04 | 10.06 | 10.06 | 3,758 |
| 14 Sept 2023 | 10.22 | 10.36 | 10.20 | 10.32 | 10.32 | 5,223 |
| 13 Sept 2023 | 10.24 | 10.28 | 10.22 | 10.28 | 10.28 | 5,999 |
| 12 Sept 2023 | 10.58 | 10.58 | 10.46 | 10.49 | 10.49 | 860 |
| 11 Sept 2023 | 10.66 | 10.76 | 10.56 | 10.66 | 10.66 | 2,902 |
| 08 Sept 2023 | 10.50 | 10.66 | 10.50 | 10.60 | 10.60 | 4,580 |
| 07 Sept 2023 | 10.60 | 10.68 | 10.56 | 10.56 | 10.56 | 4,975 |
| 06 Sept 2023 | 10.62 | 10.74 | 10.54 | 10.55 | 10.55 | 8,245 |
| 05 Sept 2023 | 10.68 | 10.76 | 10.60 | 10.62 | 10.62 | 3,301 |
| 04 Sept 2023 | 10.86 | 10.86 | 10.70 | 10.70 | 10.70 | 2,375 |
| 01 Sept 2023 | 10.92 | 10.94 | 10.74 | 10.78 | 10.78 | 6,344 |
| 31 Aug 2023 | 10.84 | 10.88 | 10.80 | 10.84 | 10.84 | 14,159 |
| 30 Aug 2023 | 10.82 | 10.88 | 10.72 | 10.72 | 10.72 | 7,240 |
| 29 Aug 2023 | 11.06 | 11.06 | 10.88 | 10.90 | 10.90 | 8,504 |
| 25 Aug 2023 | 11.26 | 11.26 | 10.80 | 10.86 | 10.86 | 14,213 |
| 24 Aug 2023 | 11.68 | 11.68 | 11.38 | 11.38 | 11.38 | 335 |
| 23 Aug 2023 | 11.66 | 11.68 | 11.50 | 11.66 | 11.66 | 11,481 |
| 22 Aug 2023 | 11.68 | 11.84 | 11.60 | 11.70 | 11.70 | 11,130 |
| 21 Aug 2023 | 11.60 | 11.92 | 11.60 | 11.70 | 11.70 | 10,511 |
| 18 Aug 2023 | 11.44 | 11.59 | 11.40 | 11.45 | 11.45 | 2,140 |
| 17 Aug 2023 | 11.70 | 11.70 | 11.56 | 11.62 | 11.62 | 3,777 |
| 16 Aug 2023 | 11.66 | 11.72 | 11.66 | 11.68 | 11.68 | 2,848 |
| 15 Aug 2023 | 11.76 | 11.80 | 11.56 | 11.70 | 11.70 | 5,576 |
| 14 Aug 2023 | 12.06 | 12.14 | 11.94 | 12.01 | 12.01 | 6,658 |
| 11 Aug 2023 | 11.96 | 11.98 | 11.86 | 11.89 | 11.89 | 7,588 |
| 10 Aug 2023 | 11.66 | 11.96 | 11.66 | 11.90 | 11.90 | 11,345 |
| 09 Aug 2023 | 11.68 | 11.96 | 11.67 | 11.82 | 11.82 | 14,495 |
| 08 Aug 2023 | 12.44 | 12.48 | 11.80 | 12.17 | 12.17 | 12,018 |
| 07 Aug 2023 | 12.00 | 12.00 | 11.84 | 11.90 | 11.90 | 5,941 |
| 04 Aug 2023 | 11.90 | 12.00 | 11.84 | 11.96 | 11.96 | 14,900 |
| 03 Aug 2023 | 11.86 | 11.94 | 11.84 | 11.84 | 11.84 | 4,346 |
| 02 Aug 2023 | 11.76 | 12.00 | 11.72 | 11.92 | 11.92 | 9,078 |
| 01 Aug 2023 | - | - | - | - | - | - |
| 31 Jul 2023 | 11.90 | 11.98 | 11.84 | 11.92 | 11.92 | 4,874 |
| 28 Jul 2023 | 11.80 | 11.88 | 11.76 | 11.88 | 11.88 | 3,227 |
| 27 Jul 2023 | 11.64 | 11.76 | 11.52 | 11.76 | 11.76 | 11,579 |
| 26 Jul 2023 | 11.38 | 11.54 | 11.36 | 11.43 | 11.43 | 4,201 |
| 25 Jul 2023 | 11.30 | 11.56 | 11.30 | 11.54 | 11.54 | 8,088 |
| 24 Jul 2023 | 11.30 | 11.44 | 11.30 | 11.36 | 11.36 | 10,962 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.