FinData: Historical Data for NASDAQ, ASCMA

Monday, 29 April 2024

ASCENT MEDIA CORP

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
11/07/19	0.9650	1.1199	0.8300	0.8500	571,000
10/07/19	0.9300	1.0125	0.9200	0.9617	109,600
09/07/19	0.9300	0.9500	0.9005	0.9300	98,800
08/07/19	0.9300	0.9600	0.9005	0.9230	116,900
05/07/19	0.9500	0.9990	0.9000	0.9300	211,600
03/07/19	1.070	1.070	0.997	1.070	60,100
02/07/19	1.070	1.090	1.060	1.070	18,900
01/07/19	1.050	1.150	1.000	1.100	77,800
28/06/19	1.090	1.110	1.080	1.080	27,800
27/06/19	1.100	1.120	1.080	1.100	32,900
26/06/19	1.090	1.140	1.080	1.090	16,400
25/06/19	1.150	1.150	1.082	1.099	30,600
24/06/19	1.100	1.170	1.060	1.160	44,900
21/06/19	1.150	1.150	1.110	1.110	16,000
20/06/19	1.160	1.170	1.130	1.155	40,200
19/06/19	1.200	1.200	1.160	1.166	92,400
18/06/19	1.190	1.210	1.140	1.175	35,200
17/06/19	1.190	1.210	1.160	1.160	17,200
14/06/19	1.190	1.200	1.156	1.200	12,300
13/06/19	1.210	1.210	1.180	1.180	46,700
12/06/19	1.200	1.220	1.180	1.220	24,200
11/06/19	1.220	1.230	1.180	1.180	68,500
10/06/19	1.250	1.250	1.200	1.220	17,800
07/06/19	1.240	1.240	1.190	1.220	61,400
06/06/19	1.190	1.240	1.190	1.240	12,800
05/06/19	1.240	1.290	1.180	1.180	145,800
04/06/19	1.300	1.390	1.170	1.220	94,400
03/06/19	1.270	1.300	1.250	1.290	54,900
31/05/19	1.270	1.300	1.240	1.260	98,200
30/05/19	1.390	1.420	1.240	1.300	147,700
29/05/19	1.250	1.430	1.250	1.370	195,600
28/05/19	1.200	1.470	1.200	1.270	294,100
24/05/19	1.230	1.250	1.170	1.230	163,800
23/05/19	1.140	1.290	1.030	1.290	916,200
22/05/19	1.310	1.760	1.250	1.370	10,835,900
21/05/19	0.8300	0.9400	0.7800	0.9100	185,600
20/05/19	0.9300	1.0000	0.8100	0.8600	89,900
17/05/19	0.9000	1.2500	0.8000	0.9000	605,200
16/05/19	0.6500	0.9329	0.6052	0.8350	330,900
15/05/19	0.5700	0.6500	0.5500	0.6300	148,900
14/05/19	0.5800	0.6000	0.5300	0.6000	140,100
13/05/19	0.5756	0.6000	0.5305	0.5800	83,100

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%