Ashington Innovation PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 1.250 | 1.250 | 1.000 | 1.250 | 1.250 | 1,143 |
| 2024-08-27 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-08-23 | 1.250 | 1.250 | 1.200 | 1.250 | 1.250 | 20,646 |
| 2024-08-22 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-08-21 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-08-20 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-08-19 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-08-16 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-08-15 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-08-14 | 1.250 | 1.250 | 1.225 | 1.250 | 1.250 | 7,635 |
| 2024-08-13 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-08-12 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-08-09 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-08-08 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-08-07 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-08-06 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-08-05 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-08-02 | 1.250 | 1.250 | 1.000 | 1.250 | 1.250 | 4,000 |
| 2024-08-01 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-07-31 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-07-30 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-07-29 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-07-26 | 1.250 | 1.300 | 1.250 | 1.250 | 1.250 | 153,846 |
| 2024-07-25 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-07-24 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-07-23 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-07-22 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-07-19 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-07-18 | 0.800 | 0.845 | 0.800 | 0.800 | 0.800 | 4,500 |
| 2024-07-17 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-07-16 | 0.800 | 0.800 | 0.700 | 0.800 | 0.800 | 325,000 |
| 2024-07-15 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-07-12 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-07-11 | 1.000 | 1.000 | 0.700 | 0.850 | 0.850 | 251,266 |
| 2024-07-10 | 1.250 | 1.250 | 0.900 | 1.125 | 1.125 | 430,868 |
| 2024-07-09 | 1.325 | 1.325 | 1.325 | 1.325 | 1.325 | 0 |
| 2024-07-08 | 1.325 | 1.325 | 1.325 | 1.325 | 1.325 | 0 |
| 2024-07-05 | 1.325 | 1.325 | 1.250 | 1.325 | 1.325 | 40,000 |
| 2024-07-04 | 1.325 | 1.325 | 1.250 | 1.325 | 1.325 | 65,912 |
| 2024-07-03 | 1.325 | 1.325 | 1.325 | 1.325 | 1.325 | 0 |
| 2024-07-02 | 1.275 | 1.372 | 1.250 | 1.325 | 1.325 | 392,824 |
| 2024-07-01 | 1.275 | 1.275 | 1.275 | 1.275 | 1.275 | 0 |
| 2024-06-28 | 1.275 | 1.275 | 1.250 | 1.275 | 1.275 | 162,868 |
| 2024-06-27 | 1.275 | 1.275 | 1.275 | 1.275 | 1.275 | 0 |
| 2024-06-26 | 1.275 | 1.275 | 1.275 | 1.275 | 1.275 | 0 |
| 2024-06-25 | 1.275 | 1.300 | 1.275 | 1.275 | 1.275 | 2,461 |
| 2024-06-24 | 1.275 | 1.275 | 1.275 | 1.275 | 1.275 | 0 |
| 2024-06-21 | 1.275 | 1.275 | 1.275 | 1.275 | 1.275 | 0 |
| 2024-06-20 | 1.275 | 1.275 | 1.275 | 1.275 | 1.275 | 0 |
| 2024-06-19 | 1.275 | 1.275 | 1.275 | 1.275 | 1.275 | 0 |
| 2024-06-18 | 1.275 | 1.275 | 1.275 | 1.275 | 1.275 | 0 |
| 2024-06-17 | 1.275 | 1.275 | 1.275 | 1.275 | 1.275 | 0 |
| 2024-06-14 | 1.275 | 1.275 | 1.275 | 1.275 | 1.275 | 0 |
| 2024-06-13 | 1.275 | 1.275 | 1.275 | 1.275 | 1.275 | 0 |
| 2024-06-12 | 1.275 | 1.300 | 1.275 | 1.275 | 1.275 | 1,000 |
| 2024-06-11 | 1.275 | 1.275 | 1.275 | 1.275 | 1.275 | 0 |
| 2024-06-10 | 1.275 | 1.275 | 1.275 | 1.275 | 1.275 | 0 |
| 2024-06-07 | 1.275 | 1.275 | 1.275 | 1.275 | 1.275 | 0 |
| 2024-06-06 | 1.275 | 1.275 | 1.275 | 1.275 | 1.275 | 0 |
| 2024-06-05 | 1.275 | 1.275 | 1.275 | 1.275 | 1.275 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.