Singapore markets close in 14 minutes
Straits Times Index
3,438.28 +22.77 (+0.67%) Nikkei
40,913.65 +332.89 (+0.82%) Hang Seng
18,028.28 +49.71 (+0.28%) FTSE 100
8,232.35 +61.23 (+0.75%) Bitcoin USD
57,626.20 -3,107.74 (-5.12%) CMC Crypto 200
1,218.33 -42.85 (-3.40%)
Asseco Poland S.A. (ACP.WA)
Warsaw - Warsaw Delayed price. Currency in PLN
Add to watchlist
As of 10:30AM CEST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 83.00 | 83.45 | 83.00 | 83.00 | 83.00 | 1,937 |
| 03 Jul 2024 | 82.10 | 83.40 | 82.05 | 82.50 | 82.50 | 109,119 |
| 02 Jul 2024 | 80.85 | 82.85 | 80.05 | 81.90 | 81.90 | 150,351 |
| 01 Jul 2024 | 80.05 | 80.60 | 79.35 | 80.45 | 80.45 | 64,212 |
| 28 Jun 2024 | 80.75 | 81.20 | 79.80 | 80.05 | 80.05 | 96,541 |
| 27 Jun 2024 | 79.65 | 80.70 | 79.40 | 80.20 | 80.20 | 69,389 |
| 26 Jun 2024 | 79.05 | 80.10 | 79.05 | 79.35 | 79.35 | 42,408 |
| 25 Jun 2024 | 81.00 | 81.10 | 78.50 | 79.00 | 79.00 | 68,315 |
| 24 Jun 2024 | 80.00 | 81.70 | 80.00 | 81.00 | 81.00 | 81,346 |
| 21 Jun 2024 | 79.40 | 80.55 | 79.30 | 80.45 | 80.45 | 254,383 |
| 20 Jun 2024 | 80.00 | 80.85 | 79.15 | 79.35 | 79.35 | 81,181 |
| 20 Jun 2024 | 3.66 Dividend | |||||
| 19 Jun 2024 | 82.00 | 83.15 | 81.60 | 82.95 | 79.29 | 49,442 |
| 18 Jun 2024 | 83.00 | 83.95 | 81.70 | 81.70 | 78.10 | 55,094 |
| 17 Jun 2024 | 82.30 | 82.80 | 81.50 | 82.45 | 78.81 | 77,278 |
| 14 Jun 2024 | 82.80 | 83.50 | 81.40 | 81.45 | 77.86 | 63,978 |
| 13 Jun 2024 | 84.00 | 84.45 | 82.40 | 82.80 | 79.15 | 115,842 |
| 12 Jun 2024 | 82.40 | 84.30 | 82.10 | 84.00 | 80.29 | 52,341 |
| 11 Jun 2024 | 84.95 | 85.15 | 82.40 | 82.50 | 78.86 | 94,301 |
| 10 Jun 2024 | 83.65 | 84.55 | 82.80 | 84.45 | 80.72 | 42,581 |
| 07 Jun 2024 | 83.80 | 84.50 | 83.10 | 83.70 | 80.01 | 36,517 |
| 06 Jun 2024 | 84.80 | 84.85 | 83.10 | 83.55 | 79.86 | 36,676 |
| 05 Jun 2024 | 82.00 | 84.30 | 81.35 | 84.05 | 80.34 | 59,621 |
| 04 Jun 2024 | 83.95 | 86.00 | 81.10 | 82.00 | 78.38 | 86,497 |
| 03 Jun 2024 | 83.00 | 84.00 | 82.95 | 83.10 | 79.43 | 36,409 |
| 31 May 2024 | 84.55 | 85.20 | 82.60 | 82.65 | 79.00 | 108,219 |
| 29 May 2024 | 84.35 | 85.25 | 83.80 | 84.45 | 80.72 | 62,678 |
| 28 May 2024 | 84.50 | 85.20 | 83.60 | 84.35 | 80.63 | 52,928 |
| 27 May 2024 | 85.20 | 86.45 | 83.85 | 84.00 | 80.29 | 40,192 |
| 24 May 2024 | 85.70 | 85.95 | 84.50 | 85.20 | 81.44 | 39,710 |
| 23 May 2024 | 85.40 | 86.00 | 84.80 | 85.45 | 81.68 | 119,882 |
| 22 May 2024 | 86.60 | 86.60 | 84.60 | 85.85 | 82.06 | 138,718 |
| 21 May 2024 | 86.95 | 87.30 | 85.65 | 86.55 | 82.73 | 132,554 |
| 20 May 2024 | 86.90 | 87.55 | 85.95 | 86.40 | 82.59 | 182,878 |
| 17 May 2024 | 87.90 | 88.65 | 86.30 | 86.45 | 82.64 | 81,415 |
| 16 May 2024 | 87.60 | 88.55 | 87.05 | 87.90 | 84.02 | 67,073 |
| 15 May 2024 | 87.50 | 88.25 | 86.60 | 87.60 | 83.73 | 90,489 |
| 14 May 2024 | 87.20 | 87.70 | 86.25 | 87.60 | 83.73 | 168,803 |
| 13 May 2024 | 82.05 | 87.70 | 82.05 | 87.50 | 83.64 | 189,564 |
| 10 May 2024 | 83.65 | 83.80 | 81.65 | 81.75 | 78.14 | 42,550 |
| 09 May 2024 | 83.30 | 83.75 | 82.85 | 83.15 | 79.48 | 78,818 |
| 08 May 2024 | 82.40 | 83.25 | 81.70 | 83.00 | 79.34 | 81,132 |
| 07 May 2024 | 81.70 | 82.90 | 81.40 | 82.20 | 78.57 | 133,351 |
| 06 May 2024 | 80.65 | 81.75 | 80.15 | 81.20 | 77.62 | 50,252 |
| 02 May 2024 | 80.00 | 80.95 | 79.25 | 80.30 | 76.76 | 39,272 |
| 30 Apr 2024 | 80.10 | 80.80 | 79.25 | 80.00 | 76.47 | 95,581 |
| 29 Apr 2024 | 79.20 | 81.35 | 79.00 | 80.30 | 76.76 | 92,446 |
| 26 Apr 2024 | 79.25 | 79.85 | 78.85 | 79.20 | 75.71 | 89,793 |
| 25 Apr 2024 | 79.10 | 79.50 | 78.50 | 79.20 | 75.71 | 134,366 |
| 24 Apr 2024 | 78.85 | 79.85 | 78.25 | 79.00 | 75.51 | 79,098 |
| 23 Apr 2024 | 77.70 | 78.75 | 77.55 | 78.20 | 74.75 | 40,741 |
| 22 Apr 2024 | 76.60 | 78.10 | 76.60 | 77.65 | 74.22 | 61,556 |
| 19 Apr 2024 | 77.05 | 77.35 | 76.10 | 76.50 | 73.12 | 40,887 |
| 18 Apr 2024 | 76.45 | 78.25 | 76.15 | 77.15 | 73.75 | 80,481 |
| 17 Apr 2024 | 75.80 | 77.20 | 75.80 | 76.45 | 73.08 | 69,688 |
| 16 Apr 2024 | 76.60 | 77.40 | 75.85 | 75.95 | 72.60 | 78,104 |
| 15 Apr 2024 | 77.85 | 78.65 | 76.30 | 77.30 | 73.89 | 92,934 |
| 12 Apr 2024 | 79.60 | 80.90 | 77.90 | 78.10 | 74.65 | 70,267 |
| 11 Apr 2024 | 79.60 | 80.80 | 79.25 | 79.50 | 75.99 | 80,863 |
| 10 Apr 2024 | 79.45 | 80.30 | 78.85 | 79.60 | 76.09 | 102,137 |
| 09 Apr 2024 | 80.15 | 80.55 | 79.05 | 79.40 | 75.90 | 63,374 |
| 08 Apr 2024 | 80.00 | 80.95 | 79.30 | 79.85 | 76.33 | 53,412 |
| 05 Apr 2024 | 79.30 | 80.25 | 78.30 | 79.75 | 76.23 | 166,714 |
| 04 Apr 2024 | 81.25 | 82.60 | 80.25 | 80.50 | 76.95 | 137,397 |
| 03 Apr 2024 | 80.25 | 81.20 | 79.60 | 81.00 | 77.43 | 102,351 |
| 02 Apr 2024 | 77.80 | 82.10 | 77.80 | 80.60 | 77.04 | 158,899 |
| 28 Mar 2024 | 77.80 | 78.70 | 76.90 | 77.50 | 74.08 | 138,938 |
| 27 Mar 2024 | 77.90 | 78.00 | 76.55 | 77.10 | 73.70 | 62,842 |
| 26 Mar 2024 | 77.20 | 77.85 | 76.90 | 77.70 | 74.27 | 48,571 |
| 25 Mar 2024 | 76.10 | 77.40 | 75.65 | 77.20 | 73.79 | 106,742 |
| 22 Mar 2024 | 76.55 | 77.20 | 75.70 | 76.10 | 72.74 | 73,414 |
| 21 Mar 2024 | 73.50 | 77.35 | 73.50 | 77.00 | 73.60 | 102,917 |
| 20 Mar 2024 | 73.70 | 73.90 | 72.80 | 73.10 | 69.87 | 51,018 |
| 19 Mar 2024 | 73.90 | 74.40 | 72.00 | 73.70 | 70.45 | 92,137 |
| 18 Mar 2024 | 75.00 | 75.50 | 73.35 | 73.90 | 70.64 | 76,615 |
| 15 Mar 2024 | 76.20 | 77.20 | 72.10 | 74.45 | 71.17 | 917,314 |
| 14 Mar 2024 | 75.80 | 76.70 | 74.25 | 76.10 | 72.74 | 140,721 |
| 13 Mar 2024 | 76.00 | 76.30 | 74.60 | 75.50 | 72.17 | 145,229 |
| 12 Mar 2024 | 73.90 | 76.15 | 73.90 | 75.95 | 72.60 | 171,998 |
| 11 Mar 2024 | 73.00 | 74.30 | 72.60 | 73.85 | 70.59 | 229,908 |
| 08 Mar 2024 | 73.00 | 73.35 | 71.90 | 73.00 | 69.78 | 341,837 |
| 07 Mar 2024 | 72.80 | 73.30 | 71.85 | 72.45 | 69.25 | 62,737 |
| 06 Mar 2024 | 71.95 | 73.30 | 71.75 | 72.80 | 69.59 | 47,147 |
| 05 Mar 2024 | 72.20 | 72.80 | 71.70 | 71.90 | 68.73 | 57,492 |
| 04 Mar 2024 | 75.50 | 75.85 | 72.20 | 72.20 | 69.01 | 71,517 |
| 01 Mar 2024 | 75.30 | 75.95 | 74.40 | 75.25 | 71.93 | 51,027 |
| 29 Feb 2024 | 75.25 | 75.75 | 74.70 | 74.95 | 71.64 | 118,664 |
| 28 Feb 2024 | 75.85 | 76.00 | 74.25 | 74.65 | 71.36 | 62,823 |
| 27 Feb 2024 | 74.30 | 76.30 | 74.10 | 75.35 | 72.03 | 94,969 |
| 26 Feb 2024 | 74.50 | 74.85 | 73.80 | 74.35 | 71.07 | 88,996 |
| 23 Feb 2024 | 74.20 | 75.05 | 73.90 | 74.65 | 71.36 | 76,558 |
| 22 Feb 2024 | 73.10 | 74.50 | 73.10 | 74.35 | 71.07 | 75,781 |
| 21 Feb 2024 | 74.20 | 74.75 | 72.60 | 72.70 | 69.49 | 85,045 |
| 20 Feb 2024 | 72.30 | 74.45 | 72.20 | 73.90 | 70.64 | 177,855 |
| 19 Feb 2024 | 72.60 | 73.30 | 72.30 | 72.90 | 69.68 | 49,980 |
| 16 Feb 2024 | 72.00 | 72.90 | 71.65 | 72.45 | 69.25 | 96,950 |
| 15 Feb 2024 | 71.75 | 72.30 | 71.55 | 71.95 | 68.78 | 54,047 |
| 14 Feb 2024 | 71.15 | 71.90 | 70.60 | 71.75 | 68.58 | 65,890 |
| 13 Feb 2024 | 73.70 | 73.80 | 70.65 | 71.10 | 67.96 | 105,580 |
| 12 Feb 2024 | 72.50 | 73.80 | 72.30 | 73.50 | 70.26 | 43,940 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.