ASBISc Enterprises Plc ASB
GPW · Poland · Distribution Services
PLN 186.00+1.10 (+0.59%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | PLN 184.90 | +2.84% | PLN 179.90 | PLN 186.60 | PLN 178.80 | 238.96K |
| 2026-09-29 | PLN 179.80 | +5.52% | PLN 170.40 | PLN 179.90 | PLN 170.40 | 150.37K |
| 2026-09-28 | PLN 170.40 | -1.90% | PLN 172.20 | PLN 172.80 | PLN 169.00 | 114.30K |
| 2026-09-25 | PLN 173.70 | -0.46% | PLN 176.00 | PLN 176.50 | PLN 171.80 |
| 86.41K |
| 2026-09-24 | PLN 174.50 | -0.85% | PLN 175.50 | PLN 178.80 | PLN 171.50 | 140.18K |
| 2026-09-23 | PLN 176.00 | +0.57% | PLN 175.60 | PLN 177.90 | PLN 174.00 | 132.65K |
| 2026-09-22 | PLN 175.00 | 0.00% | PLN 175.20 | PLN 178.90 | PLN 170.50 | 323.51K |
| 2026-09-21 | PLN 175.00 | +6.58% | PLN 167.80 | PLN 179.00 | PLN 167.70 | 618.97K |
| 2026-09-18 | PLN 164.20 | +4.59% | PLN 157.20 | PLN 166.70 | PLN 156.40 | 554.96K |
| 2026-09-17 | PLN 157.00 | +2.82% | PLN 152.70 | PLN 157.70 | PLN 151.70 | 462.10K |
| 2026-09-16 | PLN 152.70 | +2.69% | PLN 149.50 | PLN 152.70 | PLN 147.50 | 205.34K |
| 2026-09-15 | PLN 148.70 | +2.55% | PLN 145.00 | PLN 149.70 | PLN 145.00 | 308.85K |
| 2026-09-14 | PLN 145.00 | -2.49% | PLN 146.50 | PLN 146.50 | PLN 143.20 | 278.50K |
| 2026-09-11 | PLN 148.70 | +3.19% | PLN 144.90 | PLN 148.70 | PLN 143.30 | 124.20K |
| 2026-09-10 | PLN 144.10 | +0.28% | PLN 143.80 | PLN 148.20 | PLN 141.90 | 266.23K |
| 2026-09-09 | PLN 143.70 | +4.51% | PLN 139.10 | PLN 144.00 | PLN 138.00 | 259.58K |
| 2026-09-08 | PLN 137.50 | -2.07% | PLN 139.90 | PLN 140.40 | PLN 136.70 | 168.30K |
| 2026-09-07 | PLN 140.40 | +5.72% | PLN 134.00 | PLN 140.50 | PLN 133.30 | 312.34K |
| 2026-09-04 | PLN 132.80 | +1.14% | PLN 132.20 | PLN 134.40 | PLN 130.10 | 89.52K |
| 2026-09-03 | PLN 131.30 | -3.17% | PLN 135.60 | PLN 136.00 | PLN 129.90 | 231.05K |
| 2026-09-02 | PLN 135.60 | +4.79% | PLN 128.30 | PLN 137.60 | PLN 122.20 | 488.38K |
| 2026-09-01 | PLN 129.40 | -2.78% | PLN 134.20 | PLN 134.90 | PLN 128.30 | 243.26K |
| 2026-08-31 | PLN 133.10 | -1.77% | PLN 135.20 | PLN 138.90 | PLN 133.10 | 1.18M |
| 2026-08-28 | PLN 135.50 | -1.45% | PLN 138.00 | PLN 138.10 | PLN 133.00 | 200.13K |
| 2026-08-27 | PLN 137.50 | +2.69% | PLN 133.30 | PLN 139.60 | PLN 133.30 | 280.31K |
| 2026-08-26 | PLN 133.90 | -1.54% | PLN 135.80 | PLN 135.90 | PLN 133.60 | 180.04K |
| 2026-08-25 | PLN 136.00 | +3.50% | PLN 134.10 | PLN 136.00 | PLN 132.50 | 237.07K |
| 2026-08-24 | PLN 131.40 | +2.18% | PLN 129.20 | PLN 135.30 | PLN 127.40 | 250.50K |
| 2026-08-21 | PLN 128.60 | -1.23% | PLN 131.50 | PLN 133.80 | PLN 128.50 | 239.86K |
| 2026-08-20 | PLN 130.20 | +0.15% | PLN 130.70 | PLN 131.60 | PLN 127.40 | 248.14K |
| 2026-08-19 | PLN 130.00 | +1.96% | PLN 127.00 | PLN 132.60 | PLN 125.20 | 288.49K |
| 2026-08-18 | PLN 127.50 | -2.75% | PLN 130.90 | PLN 131.10 | PLN 125.80 | 456.40K |
| 2026-08-17 | PLN 131.10 | -3.03% | PLN 135.30 | PLN 136.00 | PLN 131.00 | 233.43K |
| 2026-08-14 | PLN 135.20 | +2.66% | PLN 132.80 | PLN 135.70 | PLN 130.00 | 216.54K |
| 2026-08-13 | PLN 131.70 | +5.19% | PLN 127.50 | PLN 132.90 | PLN 125.30 | 316.03K |
| 2026-08-12 | PLN 125.20 | +0.97% | PLN 124.50 | PLN 126.00 | PLN 117.40 | 490.00K |
| 2026-08-11 | PLN 124.00 | -1.27% | PLN 125.50 | PLN 125.90 | PLN 121.60 | 222.49K |
| 2026-08-10 | PLN 125.60 | +4.75% | PLN 119.50 | PLN 126.30 | PLN 118.00 | 304.21K |
| 2026-08-07 | PLN 119.90 | +6.01% | PLN 114.60 | PLN 120.80 | PLN 113.70 | 506.42K |
| 2026-08-06 | PLN 113.10 | -2.75% | PLN 114.00 | PLN 114.80 | PLN 106.90 | 797.03K |
| 2026-08-05 | PLN 116.30 | +2.92% | PLN 114.40 | PLN 118.00 | PLN 113.10 | 225.55K |
| 2026-08-04 | PLN 113.00 | +3.57% | PLN 111.00 | PLN 114.00 | PLN 105.80 | 299.33K |
| 2026-08-03 | PLN 109.10 | +0.83% | PLN 109.00 | PLN 114.80 | PLN 108.50 | 228.35K |
| 2026-07-31 | PLN 108.20 | +1.98% | PLN 109.00 | PLN 109.90 | PLN 107.00 | 229.16K |
| 2026-07-30 | PLN 106.10 | +3.61% | PLN 102.80 | PLN 106.40 | PLN 98.70 | 268.02K |
| 2026-07-29 | PLN 102.40 | +0.39% | PLN 102.00 | PLN 106.00 | PLN 101.80 | 199.61K |
| 2026-07-28 | PLN 102.00 | -8.93% | PLN 110.00 | PLN 111.20 | PLN 100.70 | 424.50K |
| 2026-07-27 | PLN 112.00 | 0.00% | PLN 112.30 | PLN 114.60 | PLN 110.80 | 122.24K |
| 2026-07-24 | PLN 112.00 | +0.18% | PLN 112.10 | PLN 114.90 | PLN 110.70 | 117.44K |
| 2026-07-23 | PLN 111.80 | +5.87% | PLN 105.60 | PLN 114.50 | PLN 104.70 | 342.14K |
| 2026-07-22 | PLN 105.60 | +0.57% | PLN 102.00 | PLN 107.80 | PLN 97.95 | 313.05K |
| 2026-07-21 | PLN 105.00 | -0.85% | PLN 109.20 | PLN 110.80 | PLN 102.20 | 301.72K |
| 2026-07-20 | PLN 105.90 | +0.57% | PLN 105.00 | PLN 108.00 | PLN 103.00 | 208.11K |
| 2026-07-17 | PLN 105.30 | -3.66% | PLN 107.10 | PLN 108.30 | PLN 101.60 | 480.72K |
| 2026-07-16 | PLN 109.30 | -5.86% | PLN 115.50 | PLN 117.20 | PLN 109.10 | 364.86K |
| 2026-07-15 | PLN 116.10 | -0.43% | PLN 116.50 | PLN 118.30 | PLN 115.10 | 110.01K |
| 2026-07-14 | PLN 116.60 | +1.66% | PLN 114.60 | PLN 117.30 | PLN 111.20 | 189.66K |
| 2026-07-13 | PLN 114.70 | +0.53% | PLN 114.00 | PLN 114.80 | PLN 111.30 | 128.11K |
| 2026-07-10 | PLN 114.10 | -0.78% | PLN 115.60 | PLN 115.70 | PLN 112.20 | 158.91K |
| 2026-07-09 | PLN 115.00 | +6.09% | PLN 109.80 | PLN 116.10 | PLN 109.70 | 213.52K |
| 2026-07-08 | PLN 108.40 | +0.65% | PLN 108.20 | PLN 109.50 | PLN 106.10 | 94.32K |
| 2026-07-07 | PLN 107.70 | -1.64% | PLN 110.00 | PLN 111.90 | PLN 107.10 | 279.69K |
| 2026-07-06 | PLN 109.50 | +2.82% | PLN 106.90 | PLN 109.80 | PLN 103.30 | 258.75K |
| 2026-07-03 | PLN 106.50 | +7.36% | PLN 100.00 | PLN 106.50 | PLN 99.55 | 293.55K |
| 2026-07-02 | PLN 99.20 | +0.46% | PLN 98.65 | PLN 100.70 | PLN 95.60 | 201.42K |
| 2026-07-01 | PLN 98.75 | +0.77% | PLN 98.00 | PLN 99.05 | PLN 96.50 | 122.41K |
| 2026-06-30 | PLN 98.00 | -0.41% | PLN 99.00 | PLN 99.80 | PLN 93.25 | 295.38K |
| 2026-06-29 | PLN 98.40 | +4.13% | PLN 95.75 | PLN 99.50 | PLN 94.45 | 431.97K |
| 2026-06-26 | PLN 94.50 | -0.74% | PLN 94.00 | PLN 94.80 | PLN 92.40 | 117.56K |
| 2026-06-25 | PLN 95.20 | +2.04% | PLN 95.00 | PLN 96.95 | PLN 93.15 | 244.02K |
| 2026-06-24 | PLN 93.30 | -1.79% | PLN 95.40 | PLN 96.00 | PLN 90.75 | 336.49K |
| 2026-06-23 | PLN 95.00 | -3.55% | PLN 97.45 | PLN 97.45 | PLN 94.00 | 351.56K |
| 2026-06-22 | PLN 98.50 | +3.41% | PLN 98.00 | PLN 98.80 | PLN 95.60 | 387.66K |
| 2026-06-19 | PLN 95.25 | -2.06% | PLN 97.55 | PLN 97.60 | PLN 93.70 | 331.24K |
| 2026-06-18 | PLN 97.25 | +6.58% | PLN 92.00 | PLN 97.35 | PLN 91.85 | 404.54K |
| 2026-06-17 | PLN 91.25 | +3.46% | PLN 89.45 | PLN 91.50 | PLN 85.20 | 386.26K |
| 2026-06-16 | PLN 88.20 | -0.90% | PLN 89.00 | PLN 89.70 | PLN 86.75 | 290.70K |
| 2026-06-15 | PLN 89.00 | +2.48% | PLN 88.40 | PLN 90.85 | PLN 87.65 | 445.42K |
| 2026-06-12 | PLN 86.85 | +1.94% | PLN 86.45 | PLN 87.00 | PLN 83.20 | 197.61K |
| 2026-06-11 | PLN 85.20 | -3.07% | PLN 87.75 | PLN 88.10 | PLN 83.95 | 314.83K |
| 2026-06-10 | PLN 87.90 | -1.01% | PLN 87.75 | PLN 88.40 | PLN 85.50 | 258.02K |
| 2026-06-09 | PLN 88.80 | +0.11% | PLN 89.50 | PLN 90.85 | PLN 87.25 | 394.46K |
| 2026-06-08 | PLN 88.70 | 0.00% | PLN 85.20 | PLN 89.00 | PLN 83.70 | 327.45K |
| 2026-06-05 | PLN 88.70 | +5.60% | PLN 83.70 | PLN 89.75 | PLN 82.50 | 644.32K |
| 2026-06-03 | PLN 84.00 | +5.13% | PLN 79.95 | PLN 84.40 | PLN 78.70 | 383.48K |
| 2026-06-02 | PLN 79.90 | +4.92% | PLN 76.15 | PLN 81.00 | PLN 75.75 | 456.26K |
| 2026-06-01 | PLN 76.15 | +4.32% | PLN 72.85 | PLN 76.20 | PLN 69.75 | 423.59K |
| 2026-05-29 | PLN 73.00 | +6.57% | PLN 68.80 | PLN 73.60 | PLN 68.60 | 353.50K |
| 2026-05-28 | PLN 68.50 | +2.78% | PLN 66.70 | PLN 69.05 | PLN 66.60 | 207.87K |
| 2026-05-27 | PLN 66.65 | -3.68% | PLN 69.60 | PLN 69.60 | PLN 66.10 | 185.82K |