Aristocrat Group Corp Historical Stock Prices

ASCC 
$2.2
*  
-0.2625
-10.66 %
Get ASCC Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading ASCC now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  2.40  2.10  2.20 6,158
08/28/2015 2.4 2.4 2.1 2.2 6,158
08/27/2015 2.65 2.65 2.13 2.4625 5,816
08/26/2015 2.8 2.8 2.19 2.7 35,461
08/25/2015 1.98 2.4 1.98 2.1 74,201
08/24/2015 2.3 2.49 1.5 1.95 22,881
08/21/2015 2.85 2.85 2.28 2.28 34,415
08/20/2015 2.8 3.12 2.66 2.76 40,746
08/19/2015 2.37 2.85 2.35 2.68 18,238
08/18/2015 2.9 2.9 2.1 2.35 19,728
08/17/2015 3.1 3.1 2.61 2.75 46,589
08/14/2015 2.42 2.85 2.4 2.6 12,617
08/13/2015 2.3 2.65 2.3 2.3468 7,197
08/12/2015 2.55 2.65 2.3 2.3 29,571
08/11/2015 2.1 3.16 2.1 2.4785 53,645
08/10/2015 2.24 2.48 2.2 2.2 7,558
08/07/2015 1.95 2.5 1.95 2.2 10,960
08/06/2015 1.75 1.9 1.75 1.9 4,187
08/05/2015 1.58 1.78 1.58 1.6 3,751
08/04/2015 1.62 1.62 1.5 1.62 1,403
08/03/2015 1.65 1.65 1.62 1.62 3,855
07/31/2015 1.75 1.75 1.52 1.6 8,850
07/30/2015 1.6 2.39 1.55 1.75 3,610
07/29/2015 2.35 2.35 1.5 1.5 9,567
07/28/2015 2.27 2.39 2.27 2.39 2,946
07/27/2015 2.28 2.29 2.25 2.25 5,407
07/24/2015 1.99 2.75 1.99 2.29 20,307
07/23/2015 1.01 1.99 1.01 1.99 13,161
07/22/2015 1.05 1.05 1.02 1.05 2,764
07/21/2015 1.1 1.1 1.1 1.1 2,800
07/20/2015 0.8499 0.85 0.8499 0.85 2,985
07/17/2015 0.9999 0.9999 0.51 0.52 1,985
07/16/2015 0.76 1 0.7501 0.7501 6,945
07/15/2015 0.5102 0.7501 0.5102 0.7501 1,470
07/14/2015 1.18 1.18 1.18 1.18 00
07/13/2015 1.19 1.19 1.18 1.18 2,063
07/10/2015 1.1 1.2 0.9916 1.19 14,183
07/09/2015 1.11 1.11 1.11 1.11 187
07/08/2015 1.1032 1.1032 1.1032 1.1032 00
07/07/2015 1.1032 1.1032 1.1032 1.1032 00
07/06/2015 1.12 1.22 1.1032 1.1032 5,415
07/02/2015 1.15 1.16 1.1 1.1217 13,992
07/01/2015 1.3 1.3 1.15 1.15 1,000
06/30/2015 1.25 1.4 1.11 1.35 2,526
06/29/2015 1.4 1.41 1.4 1.4 3,370
06/26/2015 1.2 1.45 1.1 1.242 14,555
06/25/2015 1.15 1.15 1.15 1.15 1,855
06/24/2015 1.02 1.2 1.02 1.15 864
06/23/2015 1.21 1.5 1.2 1.2 6,155
06/22/2015 1.35 1.35 1.2 1.2 2,757
06/19/2015 1.5 1.5 1.35 1.35 730
06/18/2015 1.3 1.7 1.3 1.7 397
06/17/2015 1.5 1.5 1.3 1.3 10,463
06/16/2015 1.8 1.8 1.6 1.6 2,520
06/15/2015 1.5 1.97 1.5 1.8 3,953
06/12/2015 1.5 1.5 1.5 1.5 00
06/11/2015 1.5 1.5 1.5 1.5 2,474
06/10/2015 1.8 1.8 1.2 1.35 8,976
06/09/2015 2 2 1.75 1.75 365
06/08/2015 2.18 2.7 2 2 5,496
06/05/2015 2.18 2.18 2.18 2.18 00
06/04/2015 2.26 2.26 2.18 2.18 1,467
06/03/2015 2.25 2.65 2.2 2.2 4,954
06/02/2015 1.31 2 1.31 2 1,409
06/01/2015 2.75 2.75 1.3 1.3 2,494
05/29/2015 2.75 2.75 2.75 2.75 700
05/28/2015 2.75 2.75 2.75 2.75 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?