Ashington Innovation PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-06 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2024-03-05 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2024-03-04 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2024-03-01 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2024-02-29 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2024-02-28 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2024-02-27 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2024-02-26 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2024-02-23 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2024-02-22 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2024-02-21 | 1.625 | 1.625 | 1.300 | 1.625 | 1.625 | 55,549 |
| 2024-02-20 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2024-02-19 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2024-02-16 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2024-02-15 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2024-02-14 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2024-02-13 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2024-02-12 | 1.625 | 1.625 | 1.588 | 1.625 | 1.625 | 46,537 |
| 2024-02-09 | 1.625 | 1.625 | 1.250 | 1.625 | 1.625 | 1,112,500 |
| 2024-02-08 | 1.625 | 1.625 | 1.250 | 1.625 | 1.625 | 612,500 |
| 2024-02-07 | 1.625 | 1.625 | 1.325 | 1.625 | 1.625 | 222,540 |
| 2024-02-06 | 1.500 | 1.500 | 1.250 | 1.500 | 1.500 | 581,145 |
| 2024-02-05 | 1.500 | 1.500 | 1.250 | 1.500 | 1.500 | 581,145 |
| 2024-02-02 | 1.500 | 1.800 | 1.500 | 1.500 | 1.500 | 150,000 |
| 2024-02-01 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-01-31 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-01-30 | 1.500 | 1.800 | 1.500 | 1.500 | 1.500 | 100,000 |
| 2024-01-29 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-01-26 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-01-25 | 1.500 | 1.500 | 1.250 | 1.500 | 1.500 | 500,000 |
| 2023-08-17 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2023-08-16 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2023-08-15 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2023-08-14 | 3.700 | 3.700 | 2.750 | 2.750 | 2.750 | 756,666 |
| 2023-08-11 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2023-08-10 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2023-08-09 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2023-08-08 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2023-08-07 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2023-08-04 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2023-08-03 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2023-08-02 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2023-08-01 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2023-07-31 | 4.350 | 4.350 | 3.970 | 4.350 | 4.350 | 7,519 |
| 2023-07-28 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2023-07-27 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2023-07-26 | 4.350 | 4.350 | 4.020 | 4.350 | 4.350 | 12,095 |
| 2023-07-25 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2023-07-24 | 4.500 | 4.500 | 4.389 | 4.500 | 4.500 | 14,653 |
| 2023-07-21 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2023-07-20 | 4.500 | 4.500 | 4.020 | 4.500 | 4.500 | 10,248 |
| 2023-07-19 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2023-07-18 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2023-07-17 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2023-07-14 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2023-07-13 | 4.500 | 5.000 | 4.500 | 4.500 | 4.500 | 500 |
| 2023-07-12 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2023-07-11 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2023-07-10 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2023-07-07 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 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.