Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aristocrat Group Corp (OP: ASCC )

0.0080 UNCHANGED
Streaming Delayed Price Updated: 2:07 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2015 1.210 1.210 1.160 1.190 4,685 -0.03(-2.46%)
Sep 29, 2015 1.160 1.280 1.100 1.220 46,008 -0.02(-1.61%)
Sep 28, 2015 1.400 1.500 1.160 1.240 15,122 -0.16(-11.43%)
Sep 25, 2015 1.640 1.645 1.400 1.400 30,312 +0.16(+12.90%)
Sep 24, 2015 1.550 1.700 1.090 1.240 33,863 -0.31(-20.00%)
Sep 23, 2015 1.640 1.790 1.450 1.550 36,716 -0.10(-6.06%)
Sep 22, 2015 1.650 1.950 1.340 1.650 64,331 +0.14(+9.27%)
Sep 21, 2015 1.450 1.680 1.210 1.510 94,743 +0.16(+11.85%)
Sep 18, 2015 1.100 1.350 1.020 1.350 18,774 +0.20(+17.39%)
Sep 17, 2015 0.7290 1.320 0.6995 1.150 94,027 +0.48(+71.64%)
Sep 16, 2015 0.8000 0.8000 0.5500 0.6700 52,016 -0.13(-16.25%)
Sep 15, 2015 1.000 1.000 0.7000 0.8000 26,173 -0.20(-20.00%)
Sep 14, 2015 1.080 1.190 0.9500 1.000 25,100 -0.06(-5.66%)
Sep 11, 2015 1.200 1.210 1.060 1.060 8,890 -0.14(-11.67%)
Sep 10, 2015 1.170 1.200 1.000 1.200 6,714 +0.01(+0.85%)
Sep 09, 2015 1.350 1.380 1.100 1.190 51,465 -0.06(-4.81%)
Sep 08, 2015 1.910 1.910 1.160 1.250 47,290 -0.75(-37.50%)
Sep 04, 2015 2.000 2.000 2.000 0 +0.05(+2.56%)
Sep 03, 2015 2.250 2.310 1.800 1.950 20,639 -0.07(-3.56%)
Sep 02, 2015 2.250 2.420 1.950 2.022 30,931 +0.02(+1.10%)
Sep 01, 2015 2.100 2.200 2.000 2.000 15,066 +0.01(+0.27%)
Aug 31, 2015 2.100 2.150 1.995 1.995 26,131 -0.21(-9.34%)
Aug 28, 2015 2.400 2.400 2.100 2.200 6,158 -0.26(-10.66%)
Aug 27, 2015 2.650 2.650 2.130 2.462 5,816 -0.24(-8.80%)
Aug 26, 2015 2.800 2.800 2.190 2.700 35,461 +0.60(+28.57%)
Aug 25, 2015 1.980 2.400 1.980 2.100 74,201 +0.15(+7.69%)
Aug 24, 2015 2.300 2.450 2.000 1.950 22,881 -0.33(-14.47%)
Aug 21, 2015 2.850 2.850 2.280 2.280 34,415 -0.48(-17.39%)
Aug 20, 2015 2.800 3.120 2.660 2.760 40,746 +0.08(+2.99%)
Aug 19, 2015 2.370 2.850 2.350 2.680 18,238 +0.33(+14.04%)
Aug 18, 2015 2.900 2.900 2.100 2.350 19,728 -0.40(-14.55%)
Aug 17, 2015 3.100 3.100 2.610 2.750 46,589 +0.15(+5.77%)
Aug 14, 2015 2.420 2.850 2.400 2.600 12,617 +0.25(+10.79%)
Aug 13, 2015 2.300 2.650 2.300 2.347 7,197 +0.05(+2.03%)
Aug 12, 2015 2.550 2.650 2.300 2.300 29,571 -0.18(-7.20%)
Aug 11, 2015 2.100 3.160 2.100 2.478 53,645 +0.28(+12.66%)
Aug 10, 2015 2.240 2.480 2.200 2.200 7,558 +0.00(+0.00%)
Aug 07, 2015 1.950 2.500 1.950 2.200 10,960 +0.30(+15.79%)
Aug 06, 2015 1.750 1.900 1.750 1.900 4,187 +0.30(+18.75%)
Aug 05, 2015 1.580 1.780 1.580 1.600 3,751 -0.02(-1.23%)
Aug 04, 2015 1.620 1.620 1.500 1.620 1,403 +0.00(+0.00%)
Aug 03, 2015 1.650 1.650 1.620 1.620 3,855 +0.02(+1.25%)
Jul 31, 2015 1.750 1.750 1.520 1.600 8,850 -0.15(-8.57%)
Jul 30, 2015 1.600 2.390 1.550 1.750 3,610 +0.25(+16.67%)
Jul 29, 2015 2.350 2.350 1.500 1.500 9,567 -0.89(-37.24%)
Jul 28, 2015 2.270 2.390 2.270 2.390 2,946 +0.14(+6.22%)
Jul 27, 2015 2.280 2.290 2.250 2.250 5,407 -0.04(-1.75%)
Jul 24, 2015 1.990 2.750 1.990 2.290 20,307 +0.30(+15.08%)
Jul 23, 2015 1.010 1.990 1.010 1.990 13,161 +0.94(+89.52%)
Jul 22, 2015 1.050 1.050 1.020 1.050 2,764 -0.05(-4.55%)
Jul 21, 2015 1.100 1.100 1.100 1.100 2,800 +0.25(+29.41%)
Jul 20, 2015 0.8499 0.8500 0.8499 0.8500 2,985 +0.33(+63.46%)
Jul 17, 2015 0.9999 0.9999 0.5100 0.5200 1,985 -0.23(-30.68%)
Jul 16, 2015 0.7600 1.000 0.7501 0.7501 6,945 +0.00(+0.00%)
Jul 15, 2015 0.5102 0.7501 0.5102 0.7501 1,470 -0.43(-36.43%)
Jul 13, 2015 1.180 1.180 1.180 0 -0.01(-0.84%)
Jul 10, 2015 1.100 1.200 0.9916 1.190 14,183 +0.08(+7.21%)
Jul 09, 2015 1.110 1.110 1.110 1.110 187 +0.01(+0.62%)
Jul 06, 2015 1.103 1.103 1.103 16 -0.02(-1.65%)
Jul 02, 2015 1.122 1.122 1.122 0 -0.03(-2.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.