Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Advanced Info Service Public Company Limited (AISF.F)

Compare
7.60
-0.45
(-5.59%)
At close: February 28 at 8:30:55 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 28, 20257.607.607.607.607.60-
Feb 27, 20257.808.057.808.058.05150
Feb 26, 20257.907.907.907.907.9080
Feb 25, 20257.757.757.757.757.75-
Feb 24, 20257.907.907.907.907.90-
Feb 21, 20258.008.058.008.058.05101
Feb 20, 2025 0.16 Dividend
Feb 20, 20258.008.008.008.008.00-
Feb 19, 20258.208.208.208.202.46-
Feb 18, 20258.158.158.158.152.44-
Feb 17, 20258.258.258.258.252.48-
Feb 14, 20258.358.358.358.352.51-
Feb 13, 20258.408.408.408.402.52-
Feb 12, 20257.907.907.907.902.37-
Feb 11, 20257.857.857.857.852.36-
Feb 10, 20258.008.258.008.252.48100
Feb 7, 20257.707.707.707.702.31-
Feb 6, 20257.807.807.807.802.34-
Feb 5, 20257.957.957.957.952.38-
Feb 4, 20257.907.907.907.902.37-
Feb 3, 20257.907.907.907.902.37-
Jan 31, 20257.907.907.907.902.37-
Jan 30, 20258.008.008.008.002.40-
Jan 29, 20258.008.008.008.002.40-
Jan 28, 20258.008.008.008.002.40-
Jan 27, 20257.957.957.957.952.38-
Jan 24, 20258.008.008.008.002.40-
Jan 23, 20257.957.957.957.952.38-
Jan 22, 20258.058.058.058.052.42-
Jan 21, 20257.908.057.908.052.4215,200
Jan 20, 20257.907.907.907.902.37-
Jan 17, 20257.957.957.957.952.38-
Jan 16, 20257.907.907.907.902.37-
Jan 15, 20257.757.757.757.752.33-
Jan 14, 20257.807.807.807.802.34-
Jan 13, 20257.807.807.807.802.34-
Jan 10, 20257.707.707.707.702.31-
Jan 9, 20257.607.607.607.602.28-
Jan 8, 20257.707.707.707.702.31-
Jan 7, 20257.757.757.707.702.31700
Jan 6, 20257.657.657.657.652.30-
Jan 3, 20257.857.857.857.852.36-
Jan 2, 20257.857.907.857.902.371,060
Dec 30, 20248.008.008.008.002.40-
Dec 27, 20248.058.058.058.052.42-
Dec 23, 20247.708.107.708.102.4315
Dec 20, 20247.557.557.557.552.27-
Dec 19, 20247.607.607.607.602.28-
Dec 18, 20247.657.657.657.652.30-
Dec 17, 20247.707.707.707.702.31-
Dec 16, 20247.807.807.807.802.34-
Dec 13, 20247.957.957.957.952.38-
Dec 12, 20247.957.957.957.952.38-
Dec 11, 20248.058.058.058.052.42-
Dec 10, 20248.158.158.158.152.4413
Dec 9, 20248.058.108.008.002.402,650
Dec 6, 20248.058.058.058.052.421,000
Dec 5, 20247.907.907.907.902.37-
Dec 4, 20247.857.857.857.852.36-
Dec 3, 20248.058.058.058.052.42-
Dec 2, 20247.757.757.757.752.33-
Nov 29, 20247.707.707.707.702.31-
Nov 28, 20247.607.607.607.602.28-
Nov 27, 20247.607.607.607.602.28-
Nov 26, 20247.657.657.657.652.30-
Nov 25, 20247.857.857.857.852.36-
Nov 22, 20247.857.857.857.852.36-
Nov 21, 20247.707.707.707.702.31-
Nov 20, 20247.607.857.607.852.36190
Nov 19, 20247.607.607.607.602.28-
Nov 18, 20247.607.607.607.602.28-
Nov 15, 20247.557.557.557.552.27-
Nov 14, 20247.457.457.457.452.24-
Nov 13, 20247.607.607.607.602.28-
Nov 12, 20247.557.557.557.552.27-
Nov 11, 20247.507.507.507.502.25-
Nov 8, 20247.507.507.507.502.25-
Nov 7, 20247.657.657.657.652.30-
Nov 6, 20247.457.457.457.452.24-
Nov 5, 20247.357.357.357.352.21-
Nov 4, 20247.257.257.257.252.18-
Nov 1, 20247.207.507.207.502.2523
Oct 31, 20247.357.357.357.352.21-
Oct 30, 20247.157.157.157.152.15-
Oct 29, 20247.257.257.257.252.18-
Oct 28, 20247.257.257.257.252.18-
Oct 25, 20247.407.407.407.402.22-
Oct 24, 20247.457.457.457.452.24-
Oct 23, 20247.457.457.457.452.24-
Oct 22, 20247.457.757.457.752.333
Oct 21, 20247.707.707.707.702.31-
Oct 18, 20247.857.857.857.852.36-
Oct 17, 20248.008.008.008.002.40-
Oct 16, 20247.557.557.557.552.27-
Oct 15, 20247.557.557.557.552.27-
Oct 14, 20247.557.807.557.802.34120
Oct 11, 20247.407.407.407.402.22-
Oct 10, 20247.307.307.307.302.19-
Oct 9, 20247.207.207.207.202.16-
Oct 8, 20247.107.107.107.102.13-
Oct 7, 20247.207.207.207.202.16-
Oct 4, 20247.307.307.307.302.19-
Oct 3, 20247.207.207.207.202.16-
Oct 2, 20247.207.207.207.202.16-
Oct 1, 20247.107.107.107.102.13-
Sep 30, 20247.107.107.107.102.13-
Sep 27, 20247.107.107.107.102.13-
Sep 26, 20247.057.057.057.052.12-
Sep 25, 20247.157.157.157.152.15-
Sep 24, 20247.007.007.007.002.10-
Sep 23, 20246.906.906.906.902.07-
Sep 20, 20246.956.956.956.952.09-
Sep 19, 20246.956.956.956.952.09-
Sep 18, 20246.906.906.906.902.07-
Sep 17, 20246.856.856.856.852.06-
Sep 16, 20246.906.906.906.902.07-
Sep 13, 20246.906.906.906.902.07-
Sep 12, 20246.956.956.956.952.09-
Sep 11, 20246.856.856.856.852.06-
Sep 10, 20246.856.856.856.852.06-
Sep 9, 20246.856.856.856.852.06-
Sep 6, 20247.107.107.107.102.13-
Sep 5, 20246.906.906.906.902.07-
Sep 4, 20246.456.456.456.451.94-
Sep 3, 20246.456.456.456.451.94-
Sep 2, 20246.356.356.356.351.91-
Aug 30, 20246.456.456.456.451.94-
Aug 29, 20246.456.456.456.451.94-
Aug 28, 20246.456.706.456.702.01286
Aug 27, 20246.456.456.456.451.94-
Aug 26, 20246.356.356.356.351.91-
Aug 23, 20246.256.256.256.251.88-
Aug 22, 20246.256.256.256.251.88-
Aug 21, 20246.306.306.306.301.89-
Aug 20, 20246.306.306.306.301.89170
Aug 19, 2024 0.14 Dividend
Aug 19, 20246.156.156.156.151.85-
Aug 16, 20246.156.156.156.150.38-
Aug 15, 20246.206.206.206.200.39-
Aug 14, 20246.206.206.206.200.39-
Aug 13, 20246.256.256.256.250.39-
Aug 12, 20246.256.506.256.500.4127
Aug 9, 20246.206.206.206.200.39-
Aug 8, 20246.106.106.106.100.38-
Aug 7, 20246.056.056.056.050.38-
Aug 6, 20246.006.006.006.000.37-
Aug 5, 20246.106.106.106.100.38-
Aug 2, 20246.056.056.056.050.38-
Aug 1, 20246.006.005.955.950.37-
Jul 31, 20245.905.905.905.900.37-
Jul 30, 20245.705.705.705.700.36-
Jul 29, 20245.705.955.705.700.3649
Jul 26, 20245.655.705.655.700.36-
Jul 25, 20245.605.605.555.550.35-
Jul 24, 20245.605.605.605.600.35-
Jul 23, 20245.605.605.605.600.35-
Jul 22, 20245.655.755.655.750.3636
Jul 19, 20245.655.655.655.650.35-
Jul 18, 20245.655.705.655.700.36-
Jul 17, 20245.605.605.605.600.35-
Jul 16, 20245.505.505.505.500.34-
Jul 15, 20245.555.555.555.550.35-
Jul 12, 20245.505.505.505.500.34-
Jul 11, 20245.555.555.555.550.35-
Jul 10, 20245.505.705.505.700.36152
Jul 9, 20245.405.405.405.400.34-
Jul 8, 20245.255.255.255.250.33-
Jul 5, 20245.205.205.205.200.32-
Jul 4, 20245.205.205.205.200.32-
Jul 3, 20245.205.205.205.200.32-
Jul 2, 20245.205.205.205.200.32-
Jul 1, 20245.255.255.255.250.33-
Jun 28, 20245.205.205.205.200.32-
Jun 27, 20245.255.255.255.250.33-
Jun 26, 20245.255.255.255.250.33-
Jun 25, 20245.255.255.255.250.33-
Jun 24, 20245.205.205.205.200.32-
Jun 21, 20245.205.205.205.200.32-
Jun 20, 20245.105.105.105.100.32-
Jun 19, 20245.105.105.105.100.32-
Jun 18, 20245.155.155.155.150.32-
Jun 17, 20245.255.255.255.250.33-
Jun 14, 20245.255.255.255.250.33-
Jun 13, 20245.205.205.205.200.32-
Jun 12, 20245.205.205.205.200.32-
Jun 11, 20245.255.255.255.250.331,420
Jun 10, 20245.155.155.155.150.32-
Jun 7, 20245.255.255.255.250.33-
Jun 6, 20245.155.155.155.150.32-
Jun 5, 20245.105.105.105.100.32-
Jun 4, 20245.105.105.105.100.32-
Jun 3, 20245.005.005.005.000.31-
May 31, 20245.055.055.055.050.32-
May 30, 20245.055.055.055.050.32-
May 29, 20245.055.055.055.050.32-
May 28, 20245.105.105.105.100.32-
May 27, 20245.155.155.155.150.32-
May 24, 20245.105.105.105.100.32-
May 23, 20245.155.155.155.150.32-
May 22, 20245.105.105.105.100.32-
May 21, 20245.155.155.155.150.32-
May 20, 20245.205.205.205.200.32-
May 17, 20245.155.155.155.150.32-
May 16, 20245.155.155.155.150.32-
May 15, 20245.155.155.155.150.32-
May 14, 20245.105.105.105.100.32-
May 13, 20245.105.105.105.100.32-
May 10, 20245.105.105.105.100.32-
May 9, 20245.155.155.155.150.32-
May 8, 20245.155.155.155.150.32-
May 7, 20245.205.205.205.200.32-
May 6, 20245.155.155.155.150.32-
May 3, 20245.105.105.105.100.32-
May 2, 20245.155.155.155.150.32-
Apr 30, 20244.964.964.964.960.31-
Apr 29, 20244.864.864.864.860.30-
Apr 26, 20244.884.884.884.880.30-
Apr 25, 20244.884.884.884.880.30-
Apr 24, 20244.924.924.924.920.31-
Apr 23, 20244.964.964.964.960.31-
Apr 22, 20244.944.944.944.940.31-
Apr 19, 20244.924.924.924.920.31-
Apr 18, 20244.984.984.984.980.31-
Apr 17, 20245.005.005.005.000.31-
Apr 16, 20245.105.105.105.100.32-
Apr 15, 20245.055.055.055.050.32-
Apr 12, 20245.105.105.105.100.32-
Apr 11, 20245.055.055.055.050.32-
Apr 10, 20245.105.105.105.100.32-
Apr 9, 20245.055.055.055.050.32-
Apr 8, 20245.055.055.055.050.32-
Apr 5, 20245.005.005.005.000.31-
Apr 4, 20245.005.005.005.000.31-
Apr 3, 20245.055.055.055.050.32-
Apr 2, 20245.105.105.105.100.32-
Mar 28, 20245.105.105.105.100.32-
Mar 27, 20245.105.105.105.100.32-
Mar 26, 20245.105.105.105.100.32-
Mar 25, 20245.205.205.205.200.32-
Mar 22, 20245.205.205.205.200.32-
Mar 21, 20245.255.255.255.250.33-
Mar 20, 20245.205.205.205.200.32-
Mar 19, 20245.255.255.255.250.33-
Mar 18, 20245.205.205.205.200.32-
Mar 15, 20245.255.255.255.250.33-
Mar 14, 20245.305.305.305.300.33-
Mar 13, 20245.255.255.255.250.33-
Mar 12, 20245.305.305.305.300.33-
Mar 11, 20245.355.355.355.350.3312
Mar 8, 20245.355.355.355.350.33-
Mar 7, 20245.355.355.355.350.33-
Mar 6, 20245.255.255.255.250.33-
Mar 5, 20245.155.155.155.150.32-
Mar 4, 20245.255.255.255.250.33-
Mar 1, 20245.105.105.105.100.32-
Feb 29, 20245.105.105.105.100.32-
Feb 28, 20245.155.155.155.150.32-