tiprankstipranks
Ascom Holding AG (CH:ASCN)
:ASCN
Switzerland Market
ASCN
Ascom Holding AG
RESEARCH TOOLSreports
Want to see CH:ASCN full AI Analyst Report?

Ascom Holding AG (ASCN) Historical Prices

2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 19, 2026
5.65
5.76
5.59
5.74
5.74
+1.06%
203,030
1.77
May 18, 2026
5.50
5.69
5.35
5.68
5.68
+4.03%
151,245
1.32
May 15, 2026
5.33
5.46
5.32
5.46
5.46
+2.06%
74,658
0.65
May 14, 2026
5.35
5.56
5.34
5.35
5.35
0.00%
0
0.00
May 13, 2026
5.50
5.56
5.34
5.35
5.35
-0.56%
73,062
0.63
May 12, 2026
5.41
5.57
5.31
5.38
5.38
-1.47%
120,725
1.04
May 11, 2026
5.30
5.49
5.22
5.46
5.46
+3.41%
96,397
0.83
May 08, 2026
5.26
5.29
5.18
5.28
5.28
-0.56%
74,990
0.64
May 07, 2026
5.36
5.36
5.29
5.31
5.31
-0.93%
128,956
1.12
May 06, 2026
5.47
5.48
5.36
5.36
5.36
+0.19%
113,495
0.99
May 05, 2026
5.49
5.49
5.30
5.35
5.35
-0.93%
67,722
0.58
May 04, 2026
5.49
5.49
5.32
5.40
5.40
+2.47%
67,021
0.57
May 01, 2026
5.27
5.34
5.19
5.27
5.27
0.00%
0
0.00
Apr 30, 2026
5.19
5.34
5.19
5.27
5.27
+0.96%
89,606
0.75
Apr 29, 2026
5.30
5.38
5.18
5.22
5.22
-0.76%
110,519
0.93
Apr 28, 2026
5.72
5.72
5.22
5.26
5.26
-0.19%
184,609
1.56
Apr 27, 2026
5.14
5.30
5.04
5.27
5.27
+2.53%
135,713
1.15
Apr 24, 2026
5.40
5.41
5.11
5.14
5.14
-4.28%
138,148
1.17
Apr 23, 2026
6.11
6.11
5.55
5.57
5.37
-5.42%
108,334
0.90
Apr 22, 2026
6.04
6.12
5.89
5.89
5.68
-1.83%
126,985
1.05
Apr 21, 2026
6.16
6.18
5.96
6.00
5.78
-1.48%
99,410
0.80
Apr 20, 2026
6.19
6.19
6.04
6.09
5.87
-2.08%
126,236
1.00
Apr 17, 2026
5.96
6.32
5.96
6.22
6.00
+4.37%
333,062
2.67
Apr 16, 2026
6.00
6.07
5.90
5.96
5.75
-0.67%
159,981
1.22
Apr 15, 2026
5.80
6.11
5.77
6.00
5.78
+5.09%
223,115
1.72
Apr 14, 2026
5.48
5.78
5.48
5.71
5.50
+4.76%
293,616
2.20
Apr 13, 2026
5.29
5.49
5.29
5.45
5.25
-0.17%
55,047
0.41
Apr 10, 2026
5.50
5.58
5.44
5.46
5.26
+0.92%
72,129
0.54
Apr 09, 2026
5.62
5.62
5.29
5.41
5.22
-4.26%
178,393
1.35
Apr 08, 2026
5.69
5.69
5.57
5.65
5.45
+3.30%
144,261
1.11
Apr 07, 2026
5.55
5.66
5.46
5.47
5.27
-1.09%
165,403
1.29
Apr 06, 2026
5.53
5.60
5.25
5.53
5.33
0.00%
0
0.00
Apr 03, 2026
5.53
5.60
5.25
5.53
5.33
0.00%
0
0.00
Apr 02, 2026
5.25
5.60
5.25
5.53
5.33
+3.76%
242,257
1.89
Apr 01, 2026
5.29
5.37
5.20
5.33
5.14
+1.52%
114,360
0.90
Mar 31, 2026
5.08
5.30
5.08
5.25
5.06
+2.95%
55,233
0.44
Mar 30, 2026
4.98
5.10
4.88
5.10
4.92
+1.99%
118,441
0.96
Mar 27, 2026
5.08
5.08
4.89
5.00
4.82
+0.21%
110,168
0.89
Mar 26, 2026
4.90
5.09
4.90
4.99
4.81
+0.50%
53,652
0.44
Mar 25, 2026
4.99
5.15
4.97
4.97
4.79
-0.91%
50,501
0.41
Mar 24, 2026
5.11
5.11
4.89
5.01
4.83
-0.78%
93,974
0.78
Mar 23, 2026
4.79
5.14
4.70
5.05
4.87
+2.12%
100,996
0.85
Mar 20, 2026
4.99
5.08
4.87
4.95
4.77
-0.10%
176,762
1.50
Mar 19, 2026
4.82
5.02
4.80
4.95
4.77
+1.02%
240,637
2.09
Mar 18, 2026
5.00
5.10
4.90
4.90
4.72
-2.96%
120,753
1.05
Mar 17, 2026
5.20
5.20
5.00
5.05
4.87
-0.79%
83,443
0.73
Mar 16, 2026
5.29
5.29
5.06
5.09
4.91
-1.92%
118,277
1.04
Mar 13, 2026
5.30
5.30
5.12
5.19
5.00
+0.38%
87,462
0.77
Mar 12, 2026
4.99
5.32
4.99
5.17
4.98
+1.78%
83,402
0.74
Mar 11, 2026
5.21
5.30
4.93
5.08
4.90
-5.04%
257,338
2.35
Rows:
50