ASWN Historical data - ASMALLWORLD AG | Makkler

ASWN Historical data - ASMALLWORLD AG | Makkler

Historical data (last year, daily)

Showing the newest 90 of 250 daily rows. The CSV includes the full year.

Date	Close	Change	Open	High	Low	Volume
2026-10-15	CHF 0.86	-7.03%	CHF 0.92	CHF 0.93	CHF 0.80	13.88K
2026-10-14	CHF 0.93	+3.93%	CHF 0.90	CHF 0.95	CHF 0.90	5.10K
2026-10-13	CHF 0.89	0.00%	CHF 0.82	CHF 0.89	CHF 0.80	4.29K
2026-10-12	CHF 0.89	+11.25%	CHF 0.78	CHF 0.89	CHF 0.78	24.65K
2026-10-09	CHF 0.80	+23.08%	CHF 0.68	CHF 0.80	CHF 0.65	28.16K
2026-10-08	CHF 0.65	-16.67%	CHF 0.70	CHF 0.77	CHF 0.65	2.44K
2026-10-07	CHF 0.78	+11.43%	CHF 0.78	CHF 0.78	CHF 0.78	500
2026-10-06	CHF 0.70	-10.26%	CHF 0.80	CHF 0.80	CHF 0.70	5.76K
2026-10-05	CHF 0.78	+8.33%	CHF 0.80	CHF 0.80	CHF 0.78	470
2026-10-02	CHF 0.72	-2.70%	CHF 0.77	CHF 0.80	CHF 0.72	16.86K
2026-10-01	CHF 0.74	+2.78%	CHF 0.74	CHF 0.75	CHF 0.74	1.56K
2026-09-30	CHF 0.72	+1.41%	CHF 0.76	CHF 0.76	CHF 0.71	1.03K
2026-09-29	CHF 0.71	0.00%	CHF 0.65	CHF 0.77	CHF 0.65	5.05K
2026-09-28	CHF 0.71	0.00%	CHF 0.71	CHF 0.71	CHF 0.71	0
2026-09-25	CHF 0.71	-5.33%	CHF 0.70	CHF 0.71	CHF 0.65	14.94K
2026-09-24	CHF 0.75	0.00%	CHF 0.75	CHF 0.75	CHF 0.72	2.03K
2026-09-23	CHF 0.75	+11.11%	CHF 0.75	CHF 0.75	CHF 0.75	1
2026-09-22	CHF 0.68	+5.47%	CHF 0.65	CHF 0.82	CHF 0.65	47.71K
2026-09-21	CHF 0.64	+9.40%	CHF 0.62	CHF 0.64	CHF 0.60	9.58K
2026-09-18	CHF 0.58	-4.88%	CHF 0.60	CHF 0.60	CHF 0.58	1.66K
2026-09-17	CHF 0.62	0.00%	CHF 0.62	CHF 0.62	CHF 0.62	0
2026-09-16	CHF 0.62	-0.81%	CHF 0.62	CHF 0.62	CHF 0.62	0
2026-09-15	CHF 0.62	+3.33%	CHF 0.57	CHF 0.62	CHF 0.56	14.95K
2026-09-14	CHF 0.60	0.00%	CHF 0.60	CHF 0.60	CHF 0.60	0
2026-09-11	CHF 0.60	0.00%	CHF 0.60	CHF 0.60	CHF 0.60	176
2026-09-10	CHF 0.60	0.00%	CHF 0.60	CHF 0.60	CHF 0.60	500
2026-09-09	CHF 0.60	+6.19%	CHF 0.56	CHF 0.60	CHF 0.56	4.81K
2026-09-08	CHF 0.56	+0.89%	CHF 0.58	CHF 0.58	CHF 0.56	556
2026-09-07	CHF 0.56	-8.20%	CHF 0.56	CHF 0.56	CHF 0.56	34
2026-09-04	CHF 0.61	-3.17%	CHF 0.63	CHF 0.63	CHF 0.57	7.15K
2026-09-03	CHF 0.63	0.00%	CHF 0.63	CHF 0.63	CHF 0.63	500
2026-09-02	CHF 0.63	0.00%	CHF 0.63	CHF 0.63	CHF 0.63	0
2026-09-01	CHF 0.63	0.00%	CHF 0.63	CHF 0.63	CHF 0.63	0
2026-08-31	CHF 0.63	0.00%	CHF 0.63	CHF 0.63	CHF 0.63	0
2026-08-28	CHF 0.63	+3.28%	CHF 0.61	CHF 0.63	CHF 0.57	1.43K
2026-08-27	CHF 0.61	+1.67%	CHF 0.61	CHF 0.63	CHF 0.58	1.09K
2026-08-26	CHF 0.60	+1.69%	CHF 0.60	CHF 0.60	CHF 0.60	3.50K
2026-08-25	CHF 0.59	-1.67%	CHF 0.58	CHF 0.59	CHF 0.58	2.11K
2026-08-24	CHF 0.60	0.00%	CHF 0.60	CHF 0.60	CHF 0.60	1.03K
2026-08-21	CHF 0.60	+3.45%	CHF 0.58	CHF 0.60	CHF 0.58	3.75K
2026-08-20	CHF 0.58	-0.85%	CHF 0.58	CHF 0.58	CHF 0.58	1.18K
2026-08-19	CHF 0.58	+2.63%	CHF 0.51	CHF 0.58	CHF 0.51	9.52K
2026-08-18	CHF 0.57	-2.56%	CHF 0.57	CHF 0.57	CHF 0.57	7.00K
2026-08-17	CHF 0.58	-7.14%	CHF 0.60	CHF 0.60	CHF 0.58	9.25K
2026-08-14	CHF 0.63	0.00%	CHF 0.63	CHF 0.63	CHF 0.63	0
2026-08-13	CHF 0.63	0.00%	CHF 0.62	CHF 0.63	CHF 0.62	2.00K
2026-08-12	CHF 0.63	+8.62%	CHF 0.58	CHF 0.63	CHF 0.58	7.00K
2026-08-11	CHF 0.58	+1.75%	CHF 0.58	CHF 0.58	CHF 0.58	500
2026-08-10	CHF 0.57	0.00%	CHF 0.57	CHF 0.57	CHF 0.57	0
2026-08-07	CHF 0.57	-1.72%	CHF 0.57	CHF 0.59	CHF 0.57	6.05K
2026-08-06	CHF 0.58	-1.69%	CHF 0.58	CHF 0.58	CHF 0.58	4.00K
2026-08-05	CHF 0.59	-4.84%	CHF 0.58	CHF 0.63	CHF 0.58	7.82K
2026-08-04	CHF 0.62	+1.64%	CHF 0.60	CHF 0.62	CHF 0.60	4.72K
2026-08-03	CHF 0.61	+6.09%	CHF 0.61	CHF 0.61	CHF 0.61	1
2026-07-31	CHF 0.57	0.00%	CHF 0.57	CHF 0.57	CHF 0.57	6
2026-07-30	CHF 0.57	0.00%	CHF 0.57	CHF 0.57	CHF 0.57	150
2026-07-29	CHF 0.57	-6.50%	CHF 0.57	CHF 0.57	CHF 0.57	80
2026-07-28	CHF 0.62	-1.60%	CHF 0.62	CHF 0.62	CHF 0.62	0
2026-07-27	CHF 0.63	+1.63%	CHF 0.63	CHF 0.63	CHF 0.63	47
2026-07-24	CHF 0.62	+0.82%	CHF 0.62	CHF 0.62	CHF 0.62	300
2026-07-23	CHF 0.61	-2.40%	CHF 0.61	CHF 0.61	CHF 0.61	1
2026-07-22	CHF 0.63	+4.17%	CHF 0.63	CHF 0.63	CHF 0.63	142
2026-07-21	CHF 0.60	-4.00%	CHF 0.60	CHF 0.60	CHF 0.60	855
2026-07-20	CHF 0.63	+5.93%	CHF 0.57	CHF 0.63	CHF 0.57	1.14K
2026-07-17	CHF 0.59	-3.28%	CHF 0.59	CHF 0.59	CHF 0.59	32
2026-07-16	CHF 0.61	+5.17%	CHF 0.56	CHF 0.61	CHF 0.56	490
2026-07-15	CHF 0.58	0.00%	CHF 0.58	CHF 0.58	CHF 0.58	0
2026-07-14	CHF 0.58	-6.45%	CHF 0.58	CHF 0.58	CHF 0.58	27
2026-07-13	CHF 0.62	-0.80%	CHF 0.62	CHF 0.62	CHF 0.62	8
2026-07-10	CHF 0.63	+5.93%	CHF 0.62	CHF 0.63	CHF 0.56	1.53K
2026-07-09	CHF 0.59	-6.35%	CHF 0.61	CHF 0.61	CHF 0.59	199
2026-07-08	CHF 0.63	0.00%	CHF 0.63	CHF 0.63	CHF 0.63	18
2026-07-07	CHF 0.63	0.00%	CHF 0.63	CHF 0.63	CHF 0.63	0
2026-07-06	CHF 0.63	+2.44%	CHF 0.61	CHF 0.63	CHF 0.61	1.00K
2026-07-03	CHF 0.62	-2.38%	CHF 0.58	CHF 0.62	CHF 0.57	1.71K
2026-07-02	CHF 0.63	-0.79%	CHF 0.63	CHF 0.63	CHF 0.63	18.97K
2026-07-01	CHF 0.63	+4.10%	CHF 0.63	CHF 0.63	CHF 0.63	5.23K
2026-06-30	CHF 0.61	+1.67%	CHF 0.61	CHF 0.61	CHF 0.61	500
2026-06-29	CHF 0.60	-0.83%	CHF 0.62	CHF 0.62	CHF 0.59	2.55K
2026-06-26	CHF 0.61	0.00%	CHF 0.61	CHF 0.61	CHF 0.61	0
2026-06-25	CHF 0.61	0.00%	CHF 0.61	CHF 0.61	CHF 0.61	0
2026-06-24	CHF 0.61	+4.31%	CHF 0.61	CHF 0.61	CHF 0.61	5.09K
2026-06-23	CHF 0.58	0.00%	CHF 0.58	CHF 0.58	CHF 0.58	1.00K
2026-06-22	CHF 0.58	-4.92%	CHF 0.58	CHF 0.58	CHF 0.58	350
2026-06-19	CHF 0.61	+6.09%	CHF 0.58	CHF 0.61	CHF 0.58	3.32K
2026-06-18	CHF 0.57	0.00%	CHF 0.57	CHF 0.57	CHF 0.57	0
2026-06-17	CHF 0.57	0.00%	CHF 0.57	CHF 0.57	CHF 0.57	4.09K
2026-06-16	CHF 0.57	-7.26%	CHF 0.58	CHF 0.58	CHF 0.57	1.00K
2026-06-15	CHF 0.62	+6.90%	CHF 0.57	CHF 0.62	CHF 0.57	231
2026-06-12	CHF 0.58	+0.87%	CHF 0.58	CHF 0.58	CHF 0.58	0