Aristocrat Group Corp Historical Stock Prices

ASCC 
$0.0397
*  
0.0033
7.67%
Get ASCC Alerts
*Delayed - data as of Sep. 2, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.0415  0.036  0.0397 285,300
08/29/2014 0.0393 0.0445 0.0393 0.043 181,483
08/28/2014 0.041 0.0439 0.0361 0.0438 309,863
08/27/2014 0.042 0.0446 0.0402 0.0446 608,550
08/26/2014 0.0435 0.0487 0.0401 0.0454 258,431
08/25/2014 0.0431 0.0437 0.0399 0.0435 337,096
08/22/2014 0.0449 0.0539 0.042 0.0509 625,002
08/21/2014 0.0443 0.0541 0.0443 0.0541 52,875
08/20/2014 0.0435 0.0534 0.0435 0.0524 45,589
08/19/2014 0.0451 0.0553 0.0421 0.0553 3,800
08/18/2014 0.0465 0.0497 0.0451 0.0495 139,398
08/15/2014 0.043 0.05 0.042 0.0499 35,618
08/14/2014 0.043 0.043 0.042 0.043 104,094
08/13/2014 0.045 0.049 0.042 0.043 76,000
08/12/2014 0.045 0.056 0.045 0.056 25,895
08/11/2014 0.053 0.0548 0.041 0.0499 167,200
08/08/2014 0.056 0.056 0.0452 0.0549 151,400
08/07/2014 0.0564 0.0564 0.0401 0.0423 85,500
08/06/2014 0.0525 0.0525 0.0525 0.0525 28,200
08/05/2014 0.0465 0.0525 0.0465 0.0525 57,240
08/04/2014 0.0495 0.0496 0.0464 0.0496 38,780
08/01/2014 0.0525 0.0525 0.046 0.05 70,150
07/31/2014 0.0524 0.0524 0.0524 0.0524 00
07/30/2014 0.05 0.0524 0.05 0.0524 31,700
07/29/2014 0.053 0.0559 0.045 0.0525 178,700
07/28/2014 0.0439 0.0563 0.0439 0.0452 71,248
07/25/2014 0.0563 0.0563 0.0563 0.0563 6,012
07/24/2014 0.056 0.056 0.0559 0.0559 12,300
07/23/2014 0.0539 0.0578 0.0501 0.0563 34,975
07/22/2014 0.0497 0.0579 0.0496 0.0579 51,402
07/21/2014 0.0514 0.0514 0.03 0.0497 438,059
07/18/2014 0.0519 0.0519 0.041 0.0519 122,347
07/17/2014 0.0555 0.056 0.041 0.049 875,870
07/16/2014 0.0502 0.0566 0.045 0.0557 621,013
07/15/2014 0.059 0.059 0.05 0.057 410,849
07/14/2014 0.062 0.07 0.05 0.0597 428,852
07/11/2014 0.05 0.065 0.049 0.065 1,089,400
07/10/2014 0.059 0.059 0.049 0.056 386,234
07/09/2014 0.057 0.06 0.05 0.06 331,246
07/08/2014 0.065 0.065 0.0545 0.0637 347,096
07/07/2014 0.073 0.073 0.06 0.065 209,648
07/03/2014 0.073 0.073 0.0652 0.073 20,538
07/02/2014 0.073 0.073 0.073 0.073 1,600
07/01/2014 0.0652 0.0739 0.0652 0.0739 6,070
06/30/2014 0.0611 0.075 0.0611 0.07 110,200
06/27/2014 0.061 0.074 0.061 0.074 37,600
06/26/2014 0.073 0.073 0.06 0.07 40,350
06/25/2014 0.073 0.073 0.0557 0.073 79,934
06/24/2014 0.0629 0.073 0.0629 0.073 119,230
06/23/2014 0.0625 0.0625 0.0625 0.0625 00
06/20/2014 0.063 0.063 0.0625 0.0625 44,087
06/19/2014 0.0624 0.0629 0.0624 0.0625 52,967
06/18/2014 0.0626 0.0626 0.0575 0.0625 11,650
06/17/2014 0.0629 0.0629 0.0561 0.0628 7,212
06/16/2014 0.0645 0.0645 0.058 0.0629 43,900
06/13/2014 0.0669 0.0669 0.056 0.0645 31,050
06/12/2014 0.056 0.0695 0.056 0.0695 9,398
06/11/2014 0.0747 0.0747 0.056 0.0698 18,246
06/10/2014 0.0725 0.0725 0.055 0.0639 47,108
06/09/2014 0.0566 0.0566 0.051 0.055 61,615
06/06/2014 0.059 0.067 0.0496 0.0566 449,854
06/05/2014 0.06 0.0601 0.0547 0.0547 128,950
06/04/2014 0.06 0.0677 0.06 0.0659 25,024
06/03/2014 0.0583 0.0583 0.0542 0.0542 134,093
06/02/2014 0.057 0.0639 0.0521 0.0587 274,510
05/30/2014 0.067 0.067 0.055 0.0607 242,201
05/29/2014 0.0687 0.0687 0.0592 0.0673 204,468
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?