Stuttgart - Delayed Quote EUR

ASICS Corp (ASI1.SG)

21.98
+0.81
+(3.83%)
As of 11:18:11 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 4, 202521.6521.9821.6521.9821.9840
Jun 3, 202521.1721.1721.1721.1721.17-
Jun 2, 202521.6321.7521.6321.7521.75-
May 30, 202521.1321.1320.9320.9320.93-
May 29, 202521.3621.3621.3621.3621.36-
May 28, 202521.3121.4821.3121.4821.482,200
May 27, 202521.1521.1521.1521.1521.15-
May 26, 202520.8420.8420.8420.8420.84-
May 23, 202521.0121.0120.5720.5720.571,550
May 22, 202520.5320.5320.5320.5320.53-
May 21, 202519.8219.8219.4819.4819.48100
May 20, 202519.9019.9019.9019.9019.90-
May 19, 202519.7119.7119.7119.7119.71-
May 16, 202520.0220.0220.0220.0220.02-
May 15, 202520.4320.4320.4320.4320.43200
May 14, 202521.5121.8921.5121.8921.89350
May 13, 202521.1021.1021.0421.0421.04-
May 12, 202520.4021.3420.4021.1921.19450
May 9, 202520.2520.8220.2520.8220.82319
May 8, 202520.2920.2920.2920.2920.29-
May 7, 202520.1820.1820.1820.1820.18100
May 6, 202520.0220.0220.0220.0220.02-
May 5, 202519.7020.2419.7020.2420.242,000
May 2, 202519.3419.9319.3419.9319.931,003
Apr 30, 202518.9819.1018.8118.8118.81325
Apr 29, 202519.2019.4319.2019.3419.34725
Apr 28, 202518.8219.3918.8219.3819.38175
Apr 25, 202518.8018.8018.8018.8018.8061
Apr 24, 202518.3618.3618.3618.3618.36-
Apr 23, 202518.1118.1118.1118.1118.11-
Apr 22, 202517.1617.1617.1617.1617.16-
Apr 17, 202517.3617.3617.3617.3617.36-
Apr 16, 202516.7116.7116.6716.6716.67-
Apr 15, 202516.9216.9216.9216.9216.92-
Apr 14, 202517.5717.5717.5717.5717.57-
Apr 11, 202517.9217.9217.9217.9217.92-
Apr 10, 202518.9519.2518.7318.7318.73330
Apr 9, 202516.9416.9416.9416.9416.94-
Apr 8, 202518.0019.5018.0019.5019.50821
Apr 7, 202516.6016.6616.6016.6616.661,077
Apr 4, 202516.9416.9416.8116.8116.811,500
Apr 3, 202518.0218.0218.0218.0218.02-
Apr 2, 202519.8219.8219.8219.8219.82-
Apr 1, 202519.5119.5119.5119.5119.51-
Mar 31, 202519.3519.3519.3519.3519.35-
Mar 28, 202519.4219.4219.4219.4219.42-
Mar 27, 202519.9419.9419.9419.9419.94-
Mar 26, 202520.3620.3620.3620.3620.36-
Mar 25, 202520.2720.2720.2720.2720.27-
Mar 24, 202520.5320.5320.5320.5320.53-
Mar 21, 202519.6019.6019.4219.4219.42300
Mar 20, 202519.9119.9119.9119.9119.91-
Mar 19, 202519.4919.4919.4919.4919.49-
Mar 18, 202519.2819.3019.2819.3019.30100
Mar 17, 202519.7719.7719.7719.7719.77-
Mar 14, 202519.8520.3619.8520.3620.3630
Mar 13, 202519.8619.8619.8619.8619.86-
Mar 12, 202519.0019.6119.0019.6119.61340
Mar 11, 202519.0019.0019.0019.0019.00340
Mar 10, 202518.6518.7018.6518.7018.702,800
Mar 7, 202520.1120.2020.1120.2020.20-
Mar 6, 202521.1621.1621.1621.1621.16-
Mar 5, 202520.9520.9520.9520.9520.95-
Mar 4, 202521.2821.5021.2821.5021.50204
Mar 3, 202521.8621.8621.8621.8621.86-
Feb 28, 202521.1721.1721.1721.1721.17-
Feb 27, 202521.5621.5621.5621.5621.56-
Feb 26, 202521.2221.8521.2221.8521.85650
Feb 25, 202521.4921.8721.4921.8721.8777
Feb 24, 202522.4222.4222.0722.0722.07-
Feb 21, 202522.4022.4022.4022.4022.40243
Feb 20, 202522.5422.5422.5422.5422.54-
Feb 19, 202522.4422.4522.4422.4522.4550
Feb 18, 202523.1723.1723.1723.1723.17-
Feb 17, 202523.6823.6823.6623.6623.662,220
Feb 14, 202521.9021.9021.9021.9021.90-
Feb 13, 202520.6520.6520.6520.6520.65-
Feb 12, 202520.6820.6820.6820.6820.68-
Feb 11, 202521.0121.0121.0121.0121.01-
Feb 10, 202520.8620.8620.8620.8620.86-
Feb 7, 202520.6120.6120.4420.4420.44-
Feb 6, 202520.3720.3720.3720.3720.37-
Feb 5, 202520.9720.9720.9720.9720.97-
Feb 4, 202521.0921.0921.0921.0921.09-
Feb 3, 202521.0421.0421.0421.0421.04-
Jan 31, 202521.5821.5821.5821.5821.58-
Jan 30, 202522.0222.0222.0222.0222.02-
Jan 29, 202522.3322.3322.3322.3322.33-
Jan 28, 202521.7221.7221.7221.7221.72-
Jan 27, 202521.7121.7121.7121.7121.71-
Jan 24, 202521.9021.9021.9021.9021.90101
Jan 23, 202522.3922.3922.3922.3922.39-
Jan 22, 202521.8221.8221.8221.8221.82-
Jan 21, 202521.0521.0521.0521.0521.05-
Jan 20, 202520.2020.2020.2020.2020.20-
Jan 17, 202520.3720.3720.3720.3720.37-
Jan 16, 202520.6920.6920.6920.6920.69-
Jan 15, 202520.5720.5720.5720.5720.5750
Jan 14, 202519.8019.8019.8019.8019.80-
Jan 13, 202520.1020.1020.1020.1020.10-
Jan 10, 202519.9720.3519.9720.3520.35978
Jan 9, 202519.7619.7619.7619.7619.76-
Jan 8, 202519.0019.0019.0019.0019.00-
Jan 7, 202518.5618.5618.5618.5618.56-
Jan 6, 202518.6018.6018.6018.6018.60-
Jan 3, 202518.8618.8618.8618.8618.86-
Jan 2, 202518.8618.8618.8618.8618.86-
Dec 30, 202418.6918.6918.6918.6918.69-
Dec 27, 2024 0.060907003 Dividend
Dec 27, 202419.0019.0019.0019.0019.00-
Dec 23, 202418.8119.2718.7519.279.27960
Dec 20, 202418.7518.7518.7518.759.02-
Dec 19, 202418.6118.6118.3618.398.85-
Dec 18, 202418.6918.6918.6918.699.00-
Dec 17, 202418.5518.5518.5518.558.92-
Dec 16, 202418.5618.5618.5618.568.93-
Dec 13, 202419.0219.0219.0219.029.15-
Dec 12, 202418.6118.6118.6118.618.96-
Dec 11, 202418.5419.0818.5419.089.181,182
Dec 10, 202419.3219.3219.3219.329.302
Dec 9, 202419.0519.2119.0519.219.241,020
Dec 6, 202419.2519.2519.2519.259.26-
Dec 5, 202420.0020.0020.0020.009.6250
Dec 4, 202419.5519.5519.5519.559.41-
Dec 3, 202419.5519.5519.5519.559.40-
Dec 2, 202419.5419.5419.5419.549.40-
Nov 29, 202418.7519.0018.7519.009.141,020
Nov 28, 202418.6318.6318.6318.638.96-
Nov 27, 202418.5818.5818.5818.588.94-
Nov 26, 202418.5118.5118.5118.518.91-
Nov 25, 202418.2518.6418.2518.488.892,040
Nov 22, 202417.4917.4917.4517.458.4060
Nov 21, 202416.9316.9316.9316.938.15-
Nov 20, 202417.4517.4517.4517.458.40-
Nov 19, 202416.9116.9116.9116.918.13-
Nov 18, 202416.4516.4516.4516.457.92-
Nov 15, 202416.3316.4016.1116.117.7572
Nov 14, 202416.3016.4016.3016.407.89-
Nov 13, 202416.5116.5116.5116.517.95-
Nov 12, 202417.0017.0017.0017.008.18-
Nov 11, 202416.3916.5616.3916.447.91240
Nov 8, 202415.6915.6915.6915.697.55-
Nov 7, 202415.6415.6415.6415.647.53-
Nov 6, 202416.0016.0016.0016.007.70-
Nov 5, 202415.8816.0515.8816.017.7150
Nov 4, 202415.5215.5215.5215.527.47-
Nov 1, 202415.6815.8915.6815.897.6480
Oct 31, 202416.1416.1416.1416.147.76-
Oct 30, 202416.2216.6516.2216.658.0123
Oct 29, 202416.5116.5116.5116.517.95-
Oct 28, 202415.8915.8915.8915.897.65-
Oct 25, 202415.9515.9515.9515.957.68-
Oct 24, 202416.0216.0316.0116.017.71-
Oct 23, 202415.7015.7015.6015.607.5150
Oct 22, 202416.4216.4216.4216.427.9050
Oct 21, 202416.6116.6116.6116.618.00-
Oct 18, 202417.1017.3417.1017.348.355
Oct 17, 202417.1917.1917.1217.128.241,000
Oct 16, 202417.4117.4117.4117.418.38-
Oct 15, 202417.1117.1117.1017.108.232,000
Oct 14, 202417.4217.4217.0517.058.203,981
Oct 11, 202417.0817.0817.0817.088.22200
Oct 10, 202417.1517.1517.0117.018.19135
Oct 9, 202417.5817.5817.5817.588.46-
Oct 8, 202417.7617.7617.7617.768.55-
Oct 7, 202418.1718.1718.1718.178.74-
Oct 4, 202417.7117.7117.7117.718.52-
Oct 3, 202417.3617.3617.0017.008.1880
Oct 2, 202417.8817.8817.8817.888.60-
Oct 1, 202418.8718.8718.8718.879.08-
Sep 30, 202418.7519.1118.7519.119.20100
Sep 27, 202418.7118.7817.9117.918.6280
Sep 26, 202418.6818.6818.6818.688.99-
Sep 25, 202417.8017.8017.8017.808.57-
Sep 24, 202418.2318.2318.2318.238.77-
Sep 23, 202417.9718.5817.9718.588.94270
Sep 20, 202418.3018.5018.3018.508.9055
Sep 19, 202417.8618.5817.8618.158.73830
Sep 18, 202417.1017.1017.0417.048.20-
Sep 17, 202417.2217.2217.2217.228.28-
Sep 16, 202417.1717.3217.1717.328.33-
Sep 13, 202417.2317.2317.2317.238.29-
Sep 12, 202417.0917.0917.0917.098.22-
Sep 11, 202416.6117.1416.6117.148.2580
Sep 10, 202416.7416.7416.7416.748.05-
Sep 9, 202416.6516.6516.6516.658.01-
Sep 6, 202416.5616.8516.5616.858.11100
Sep 5, 202416.8116.8116.5116.557.96-
Sep 4, 202416.9716.9716.9716.978.17-
Sep 3, 202417.5117.5117.5117.518.43-
Sep 2, 202417.0517.0517.0517.058.20-
Aug 30, 202417.7017.7017.7017.708.52-
Aug 29, 202416.8416.8416.8416.848.11-
Aug 28, 202416.7417.2316.7217.238.29200
Aug 27, 202416.0216.0216.0216.027.71-
Aug 26, 202415.9915.9915.9915.997.7041
Aug 23, 202416.2316.2316.2316.237.81-
Aug 22, 202415.7216.0715.7216.077.73125
Aug 21, 202415.4115.4115.4115.417.42-
Aug 20, 202415.3115.3115.3115.317.37-
Aug 19, 202415.3015.3015.3015.307.36-
Aug 16, 202415.7915.8215.7415.827.612,000
Aug 15, 202414.8314.9314.8314.937.18216
Aug 14, 202414.5914.5914.5914.597.02-
Aug 13, 202414.1814.6914.1814.697.07-
Aug 12, 202413.7113.7113.7113.716.60-
Aug 9, 202413.5613.5613.5613.566.53-
Aug 8, 202413.3813.3813.3813.386.44-
Aug 7, 202413.4013.8013.4013.806.6470
Aug 6, 202412.6512.6512.6512.656.09-
Aug 5, 202411.2012.2811.1612.285.91617
Aug 2, 202413.3613.3612.9012.906.204,250
Aug 1, 202414.8115.1614.8115.167.301,000
Jul 31, 202414.7214.7214.7214.727.08-
Jul 30, 202414.0314.0314.0314.036.75-
Jul 29, 202413.8113.8113.8113.816.65-
Jul 26, 202413.5313.5313.5313.536.51-
Jul 25, 202414.5614.5614.5614.567.01-
Jul 24, 202414.6014.8514.6014.607.0340
Jul 23, 202414.6314.6314.6314.637.04-
Jul 22, 202414.8614.8614.8614.867.15-
Jul 19, 202415.3115.4015.2715.407.41-
Jul 18, 202415.1515.1515.1515.157.29-
Jul 17, 202415.7716.4015.7716.407.8965
Jul 16, 202414.9815.3014.9815.307.361,000
Jul 15, 202415.1115.1114.9314.937.182,375
Jul 12, 202414.6515.2814.6514.857.152,780
Jul 11, 202414.2014.6714.2014.677.0610
Jul 10, 202414.6514.9914.6514.997.22-
Jul 9, 202414.4214.4214.3914.396.92-
Jul 8, 202414.2614.2614.2014.206.843,000
Jul 5, 202414.2014.2214.0814.116.79-
Jul 4, 202413.6313.9113.6313.916.70300
Jul 3, 202413.5113.5113.5113.516.50-
Jul 2, 202413.8214.1013.8214.106.7816
Jul 1, 202413.4413.9013.4413.856.66410
Jun 28, 202414.1614.5114.1614.516.98805
Jun 27, 2024 0.060907003 Dividend
Jun 27, 202414.1414.4414.1414.446.95350
Jun 27, 2024 4:1 Stock Splits
Jun 26, 202414.2614.6914.2614.692.25908
Jun 25, 202414.0614.0614.0614.062.16-
Jun 24, 202414.0614.0614.0614.062.16-
Jun 21, 202414.2314.2314.2314.232.18-
Jun 20, 202414.1014.1014.1014.102.16-
Jun 19, 202414.1514.1514.1514.152.17-
Jun 18, 202413.5213.5213.5213.522.08-
Jun 17, 202413.5213.5213.5213.522.08-
Jun 14, 202413.4813.4813.4813.482.07-
Jun 13, 202413.5313.8213.5313.562.0888
Jun 12, 202413.3713.6813.3713.682.1016
Jun 11, 202413.6913.6913.6913.692.10-
Jun 10, 202413.7313.7313.7313.732.11-
Jun 7, 202413.6413.6413.6413.642.09-
Jun 6, 202413.6313.6313.6313.632.09-
Jun 5, 202412.9712.9712.9712.971.99-
Jun 4, 202413.1913.1913.1913.192.02-