Aristocrat Group Corp Historical Stock Prices

ASCC 
2.750000
*  
unch
unch
Get ASCC Alerts
*Delayed - data as of May 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 27-FEB-2015 TO 28-MAY-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 N/A N/A  2.75 0
05/28/2015 2.75 2.75 2.75 2.75 00
05/27/2015 2.7 2.75 2.7 2.75 590
05/26/2015 2.5 2.5 2.5 2.5 00
05/22/2015 2.5 2.5 2.5 2.5 00
05/21/2015 2.5 2.5 2.5 2.5 131
05/20/2015 2.8 3 2.5 2.5 1,665
05/19/2015 2.87 2.87 2.87 2.87 200
05/18/2015 2.87 2.87 2.87 2.87 161
05/15/2015 2.25 2.8 2.25 2.8 200
05/14/2015 1.91 1.91 1.91 1.91 00
05/13/2015 1.91 1.91 1.91 1.91 00
05/12/2015 1.91 1.91 1.91 1.91 00
05/11/2015 1.91 1.91 1.91 1.91 00
05/08/2015 1.91 1.91 1.91 1.91 00
05/07/2015 1.91 1.91 1.91 1.91 00
05/06/2015 1.91 1.91 1.91 1.91 00
05/05/2015 1.91 1.91 1.91 1.91 823
05/04/2015 1.8 1.8 1.8 1.8 200
05/01/2015 1.85 1.85 1.85 1.85 00
04/30/2015 1.85 1.85 1.85 1.85 00
04/29/2015 1.86 1.86 1.85 1.85 1,291
04/28/2015 1.55 1.55 1.55 1.55 00
04/27/2015 1.55 1.55 1.55 1.55 00
04/24/2015 1.55 1.55 1.55 1.55 120
04/23/2015 1.5 1.5 1.5 1.5 140
04/22/2015 2.27 2.27 2.27 2.27 00
04/21/2015 2.27 2.27 2.27 2.27 00
04/20/2015 1.5 2.27 1.5 2.27 748
04/17/2015 2.49 2.49 2 2.49 1,100
04/16/2015 1.98 1.98 1.68 1.8 1,406
04/15/2015 1.91 1.91 1.63 1.63 1,040
04/14/2015 2.09 2.09 2.09 2.09 400
04/13/2015 2 2.14 1.9 2.14 5,766
04/10/2015 2.01 2.18 1.971 2.162 4,700
04/09/2015 2.19 2.19 2.04 2.12 840
04/08/2015 2.395 2.395 2.1 2.2 1,035
04/07/2015 2.2 2.54 2.1 2.1 2,251
04/06/2015 2.38 2.42 2 2.1 6,543
04/02/2015 2.49 2.49 2.26 2.314 9,658
04/01/2015 2.15 2.59 2 2.27 9,677
03/31/2015 2.33 2.33 2.025 2.27 2,727
03/30/2015 2.39 2.39 2.1 2.33 1,456
03/27/2015 2.25 2.46 2.08 2.4 7,411
03/26/2015 2.3 3.09 2.12 2.25 5,704
03/25/2015 3.1 3.1 2.273 2.273 3,106
03/24/2015 2.31 2.68 2.01 2.54 14,628
03/23/2015 2.675 2.79 2.1 2.255 3,746
03/20/2015 2.11 2.93 2.11 2.93 2,845
03/19/2015 3.2 3.2 2.76 3.18 2,204
03/18/2015 2.9 3.11 2.89 3 1,345
03/17/2015 3.2 3.2 2.7 2.89 4,144
03/16/2015 3.223 3.29 2.7 3.2 4,646
03/13/2015 2.9 2.99 2.8 2.9 1,100
03/12/2015 3 3.49 2.88 2.9 4,650
03/11/2015 3.741 3.95 3 3 3,659
03/10/2015 4 4.34 3.6 3.75 4,094
03/09/2015 4.35 4.35 3.94 4 691
03/06/2015 3.91 4.35 3.9 4.35 1,285
03/05/2015 4.45 4.47 4.01 4.01 3,600
03/04/2015 4.49 4.49 4.01 4.2 4,998
03/03/2015 4.5 4.59 3.995 4.01 4,337
03/02/2015 4.9 4.9 3.7 3.7 4,353
02/27/2015 4.9 4.9 4.41 4.55 2,822
*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?