Asseco South Eastern Europe S.A. (ASE.WA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 74.40 | 75.90 | 73.20 | 75.90 | +2.99% | 2,743 |
| 2026-08-06 | 75.00 | 75.00 | 73.10 | 73.70 | -1.47% | 2,599 |
| 2026-08-05 | 73.00 | 74.80 | 71.90 | 74.80 | +0.81% | 5,342 |
| 2026-08-04 | 75.00 | 75.00 | 71.90 | 74.20 | +0.54% | 5,278 |
| 2026-08-03 | 70.60 | 73.90 | 70.60 | 73.80 | +0.82% | 21,739 |
| 2026-07-31 | 72.70 | 73.60 | 71.10 | 73.20 | +0.55% | 4,169 |
| 2026-07-30 | 72.70 | 72.80 | 70.80 | 72.80 | -0.27% | 3,732 |
| 2026-07-29 | 69.00 | 74.00 | 69.00 | 73.00 | +4.43% | 26,150 |
| 2026-07-28 | 70.00 | 70.00 | 68.50 | 69.90 | -0.14% | 3,899 |
| 2026-07-27 | 66.00 | 70.80 | 65.50 | 70.00 | +7.53% | 47,961 |
| 2026-07-24 | 62.60 | 66.00 | 62.40 | 65.10 | +2.68% | 10,394 |
| 2026-07-23 | 61.90 | 63.50 | 61.00 | 63.40 | +2.42% | 12,100 |
| 2026-07-22 | 60.50 | 61.90 | 60.50 | 61.90 | +2.82% | 77,291 |
| 2026-07-21 | 61.80 | 62.30 | 59.70 | 60.20 | -3.37% | 17,268 |
| 2026-07-20 | 61.30 | 62.30 | 61.20 | 62.30 | +1.96% | 5,913 |
| 2026-07-17 | 60.40 | 62.00 | 60.10 | 61.10 | -1.13% | 2,066 |
| 2026-07-16 | 63.00 | 63.00 | 61.20 | 61.80 | -1.90% | 4,273 |
| 2026-07-15 | 61.80 | 63.00 | 61.20 | 63.00 | +2.44% | 3,236 |
| 2026-07-14 | 60.50 | 61.50 | 60.10 | 61.50 | +1.82% | 3,642 |
| 2026-07-13 | 60.00 | 60.50 | 59.90 | 60.40 | +0.67% | 1,423 |
| 2026-07-10 | 60.40 | 60.50 | 60.00 | 60.00 | -0.50% | 1,292 |
| 2026-07-09 | 60.00 | 60.30 | 59.00 | 60.30 | +1.34% | 2,481 |
| 2026-07-08 | 60.10 | 60.10 | 59.20 | 59.50 | +0.00% | 1,658 |
| 2026-07-07 | 59.90 | 60.30 | 59.10 | 59.50 | -1.16% | 3,435 |
| 2026-07-06 | 59.90 | 60.50 | 59.80 | 60.20 | -0.50% | 1,397 |
| 2026-07-03 | 60.70 | 60.70 | 59.90 | 60.50 | -0.33% | 10,680 |
| 2026-07-02 | 60.30 | 60.90 | 59.60 | 60.70 | +0.66% | 7,359 |
| 2026-07-01 | 59.60 | 60.70 | 59.60 | 60.30 | +1.17% | 2,831 |
| 2026-06-30 | 60.60 | 60.90 | 59.60 | 59.60 | -1.65% | 4,062 |
| 2026-06-29 | 60.70 | 60.80 | 59.80 | 60.60 | -0.16% | 3,845 |
| 2026-06-26 | 60.00 | 60.70 | 59.80 | 60.70 | +1.34% | 2,670 |
| 2026-06-25 | 60.70 | 60.90 | 59.80 | 59.90 | +0.17% | 2,785 |
| 2026-06-24 | 61.00 | 61.00 | 59.60 | 59.80 | -1.81% | 4,354 |
| 2026-06-23 | 59.80 | 61.20 | 59.80 | 60.90 | -2.56% | 1,522 |
| 2026-06-22 | 62.50 | 62.50 | 61.90 | 62.50 | -0.16% | 3,910 |
| 2026-06-19 | 61.70 | 62.60 | 61.30 | 62.60 | +0.97% | 7,212 |
| 2026-06-18 | 62.20 | 62.40 | 61.60 | 62.00 | -0.64% | 2,189 |
| 2026-06-17 | 62.90 | 62.90 | 61.50 | 62.40 | -0.95% | 6,819 |
| 2026-06-16 | 61.30 | 63.00 | 61.10 | 63.00 | +3.11% | 8,367 |
| 2026-06-15 | 62.50 | 63.10 | 61.10 | 61.10 | -3.17% | 10,993 |
| 2026-06-12 | 62.30 | 63.10 | 62.30 | 63.10 | +0.64% | 6,334 |
| 2026-06-11 | 63.00 | 63.00 | 62.10 | 62.70 | -0.48% | 1,017 |
| 2026-06-10 | 62.90 | 63.00 | 61.20 | 63.00 | +0.00% | 3,562 |
| 2026-06-09 | 62.60 | 63.00 | 62.30 | 63.00 | +0.00% | 1,128 |
| 2026-06-08 | 63.60 | 63.60 | 62.50 | 63.00 | -1.10% | 888 |
| 2026-06-05 | 63.80 | 63.80 | 62.10 | 63.70 | -0.16% | 2,566 |
| 2026-06-03 | 63.00 | 63.80 | 62.80 | 63.80 | +0.31% | 1,436 |
| 2026-06-02 | 64.00 | 64.00 | 63.00 | 63.60 | -0.16% | 1,915 |
| 2026-06-01 | 62.40 | 63.80 | 62.20 | 63.70 | +2.08% | 2,890 |
| 2026-05-29 | 62.50 | 62.80 | 62.10 | 62.40 | -0.16% | 671 |
| 2026-05-28 | 63.10 | 64.10 | 62.50 | 62.50 | -0.79% | 9,010 |
| 2026-05-27 | 63.90 | 64.10 | 62.90 | 63.00 | -1.41% | 5,882 |
| 2026-05-26 | 64.40 | 64.60 | 63.00 | 63.90 | -0.78% | 1,872 |
| 2026-05-25 | 63.10 | 64.40 | 62.30 | 64.40 | +2.06% | 3,797 |
| 2026-05-22 | 62.00 | 63.10 | 61.40 | 63.10 | +0.96% | 1,557 |
| 2026-05-21 | 62.50 | 62.60 | 61.30 | 62.50 | +0.00% | 2,665 |
| 2026-05-20 | 60.50 | 62.60 | 60.50 | 62.50 | +3.31% | 5,948 |
| 2026-05-19 | 59.30 | 60.60 | 58.50 | 60.50 | +1.85% | 198,543 |
| 2026-05-18 | 59.80 | 59.90 | 58.10 | 59.40 | +0.51% | 3,694 |
| 2026-05-15 | 59.80 | 60.50 | 59.10 | 59.10 | -1.17% | 4,574 |
| 2026-05-14 | 59.40 | 59.80 | 59.00 | 59.80 | +1.01% | 1,219 |
| 2026-05-13 | 58.50 | 59.20 | 58.00 | 59.20 | +0.34% | 4,458 |
| 2026-05-12 | 60.40 | 60.40 | 58.30 | 59.00 | -2.32% | 9,628 |
| 2026-05-11 | 59.70 | 60.40 | 59.10 | 60.40 | +1.17% | 5,432 |
| 2026-05-08 | 60.70 | 60.70 | 59.50 | 59.70 | -1.81% | 2,899 |
| 2026-05-07 | 60.80 | 60.80 | 59.70 | 60.80 | +0.33% | 14,974 |
| 2026-05-06 | 60.50 | 60.80 | 60.00 | 60.60 | +0.83% | 11,145 |
| 2026-05-05 | 60.80 | 60.90 | 60.10 | 60.10 | -0.83% | 2,301 |
| 2026-05-04 | 61.10 | 61.20 | 60.10 | 60.60 | +0.00% | 2,961 |
| 2026-04-30 | 61.30 | 61.30 | 59.90 | 60.60 | -1.14% | 7,920 |
| 2026-04-29 | 62.50 | 62.90 | 60.50 | 61.30 | -2.54% | 17,784 |
| 2026-04-28 | 61.10 | 63.10 | 61.00 | 62.90 | +2.95% | 139,309 |
| 2026-04-27 | 60.50 | 61.10 | 59.60 | 61.10 | +1.50% | 10,799 |
| 2026-04-24 | 59.60 | 60.40 | 59.60 | 60.20 | +1.01% | 1,139 |
| 2026-04-23 | 60.40 | 60.90 | 59.60 | 59.60 | -1.32% | 2,932 |
| 2026-04-22 | 60.80 | 60.90 | 59.70 | 60.40 | +0.00% | 5,737 |
| 2026-04-21 | 61.20 | 61.30 | 60.40 | 60.40 | -1.15% | 5,967 |
| 2026-04-20 | 61.40 | 61.50 | 60.80 | 61.10 | -0.65% | 4,553 |
| 2026-04-17 | 61.10 | 61.50 | 60.40 | 61.50 | +0.49% | 16,191 |
| 2026-04-16 | 60.20 | 61.20 | 60.20 | 61.20 | +0.82% | 3,525 |
| 2026-04-15 | 60.40 | 60.80 | 60.00 | 60.70 | +0.00% | 4,166 |
| 2026-04-14 | 60.80 | 60.80 | 60.00 | 60.70 | +0.00% | 3,309 |
| 2026-04-13 | 60.50 | 60.70 | 60.00 | 60.70 | -0.16% | 6,683 |
| 2026-04-10 | 59.80 | 60.90 | 59.80 | 60.80 | -0.98% | 18,640 |
| 2026-04-09 | 62.80 | 62.80 | 60.50 | 61.40 | -2.38% | 2,353 |
| 2026-04-08 | 61.30 | 62.90 | 60.60 | 62.90 | +3.62% | 8,015 |
| 2026-04-07 | 60.40 | 60.70 | 59.40 | 60.70 | +0.50% | 3,518 |
| 2026-04-02 | 61.90 | 62.00 | 59.00 | 60.40 | -2.42% | 5,382 |
| 2026-04-01 | 61.70 | 62.00 | 61.00 | 61.90 | +1.81% | 7,062 |
| 2026-03-31 | 61.00 | 62.00 | 60.70 | 60.80 | +0.16% | 2,693 |
| 2026-03-30 | 60.10 | 61.20 | 60.10 | 60.70 | +1.00% | 1,973 |
| 2026-03-27 | 61.30 | 61.30 | 59.40 | 60.10 | +1.52% | 1,842 |
| 2026-03-26 | 63.00 | 63.00 | 59.00 | 59.20 | -5.73% | 3,200 |
| 2026-03-25 | 63.10 | 64.00 | 60.70 | 62.80 | +1.29% | 9,274 |
| 2026-03-24 | 60.30 | 62.20 | 60.30 | 62.00 | +2.14% | 4,206 |
| 2026-03-23 | 62.20 | 63.40 | 58.20 | 60.70 | -2.25% | 9,364 |
| 2026-03-20 | 64.50 | 64.80 | 61.60 | 62.10 | -3.72% | 7,786 |
| 2026-03-19 | 64.80 | 64.80 | 63.00 | 64.50 | -0.46% | 3,617 |
| 2026-03-18 | 67.50 | 67.50 | 64.30 | 64.80 | -4.57% | 3,220 |
| 2026-03-17 | 64.20 | 67.90 | 63.20 | 67.90 | +5.76% | 2,571 |
| 2026-03-16 | 64.50 | 64.70 | 63.00 | 64.20 | +0.00% | 15,976 |
| 2026-03-13 | 64.60 | 64.70 | 63.00 | 64.20 | +0.31% | 1,389 |
| 2026-03-12 | 64.20 | 64.90 | 64.00 | 64.00 | -1.69% | 589 |
| 2026-03-11 | 65.20 | 65.50 | 64.10 | 65.10 | +0.15% | 1,102 |
| 2026-03-10 | 65.20 | 65.60 | 64.10 | 65.00 | +0.00% | 2,369 |
| 2026-03-09 | 63.40 | 65.00 | 63.10 | 65.00 | +2.69% | 4,459 |
| 2026-03-06 | 65.20 | 65.20 | 63.30 | 63.30 | -2.91% | 4,000 |
| 2026-03-05 | 67.80 | 67.90 | 64.60 | 65.20 | -2.10% | 4,034 |
| 2026-03-04 | 67.40 | 68.00 | 66.60 | 66.60 | -1.19% | 2,992 |
| 2026-03-03 | 68.50 | 68.50 | 65.00 | 67.40 | -1.61% | 5,191 |
| 2026-03-02 | 62.90 | 69.00 | 62.80 | 68.50 | +8.90% | 5,881 |
| 2026-02-27 | 63.90 | 65.00 | 62.90 | 62.90 | +0.16% | 16,725 |
| 2026-02-26 | 64.40 | 65.30 | 62.80 | 62.80 | -2.18% | 51,429 |
| 2026-02-25 | 63.90 | 64.80 | 63.30 | 64.20 | +1.42% | 2,981 |
| 2026-02-24 | 65.70 | 65.70 | 62.80 | 63.30 | -3.65% | 12,644 |
| 2026-02-23 | 63.20 | 65.70 | 63.20 | 65.70 | +3.63% | 2,482 |
| 2026-02-20 | 64.40 | 64.40 | 63.10 | 63.40 | -1.09% | 48,053 |
| 2026-02-19 | 65.40 | 65.40 | 64.00 | 64.10 | -1.99% | 1,827 |
| 2026-02-18 | 65.30 | 65.70 | 64.40 | 65.40 | +0.00% | 8,758 |
| 2026-02-17 | 65.80 | 65.80 | 65.00 | 65.40 | -0.61% | 2,098 |
| 2026-02-16 | 65.80 | 65.80 | 64.50 | 65.80 | +0.00% | 2,559 |
| 2026-02-13 | 65.90 | 66.00 | 64.10 | 65.80 | +0.00% | 1,952 |
| 2026-02-12 | 65.00 | 65.90 | 64.10 | 65.80 | +1.39% | 2,157 |
| 2026-02-11 | 67.40 | 67.50 | 64.20 | 64.90 | -2.55% | 7,855 |
| 2026-02-10 | 67.70 | 67.70 | 66.30 | 66.60 | -0.45% | 4,983 |
| 2026-02-09 | 66.10 | 67.50 | 66.10 | 66.90 | +1.06% | 3,085 |
| 2026-02-06 | 67.60 | 69.00 | 65.20 | 66.20 | -2.65% | 7,275 |
| 2026-02-05 | 70.00 | 70.80 | 67.10 | 68.00 | -2.72% | 5,446 |
| 2026-02-04 | 75.30 | 75.30 | 68.40 | 69.90 | -6.92% | 16,716 |
| 2026-02-03 | 74.80 | 75.40 | 74.00 | 75.10 | +1.35% | 9,405 |
| 2026-02-02 | 74.50 | 74.50 | 73.50 | 74.10 | -1.07% | 2,636 |
| 2026-01-30 | 74.00 | 75.20 | 73.60 | 74.90 | -0.53% | 6,378 |
| 2026-01-29 | 74.00 | 75.80 | 74.00 | 75.30 | -0.66% | 8,231 |
| 2026-01-28 | 73.00 | 75.80 | 70.80 | 75.80 | +4.99% | 5,614 |
| 2026-01-27 | 70.50 | 72.20 | 70.20 | 72.20 | +2.41% | 2,385 |
| 2026-01-26 | 70.00 | 73.00 | 70.00 | 70.50 | +0.57% | 10,582 |
| 2026-01-23 | 72.30 | 73.00 | 70.10 | 70.10 | -0.28% | 3,400 |
| 2026-01-22 | 71.00 | 71.50 | 70.30 | 70.30 | -1.68% | 5,499 |
| 2026-01-21 | 73.60 | 73.70 | 71.50 | 71.50 | -2.99% | 7,572 |
| 2026-01-20 | 74.50 | 74.50 | 73.10 | 73.70 | -0.67% | 1,906 |
| 2026-01-19 | 73.00 | 75.00 | 72.80 | 74.20 | +0.27% | 3,487 |
| 2026-01-16 | 74.90 | 75.00 | 71.10 | 74.00 | -1.07% | 13,853 |
| 2026-01-15 | 75.00 | 75.00 | 73.10 | 74.80 | +0.27% | 4,225 |
| 2026-01-14 | 76.00 | 76.40 | 73.10 | 74.60 | -1.84% | 6,205 |
| 2026-01-13 | 73.80 | 76.00 | 72.50 | 76.00 | +2.98% | 7,837 |
| 2026-01-12 | 76.90 | 77.00 | 73.00 | 73.80 | -4.16% | 8,297 |
| 2026-01-09 | 70.00 | 77.00 | 70.00 | 77.00 | +9.69% | 6,554 |
| 2026-01-08 | 69.00 | 70.20 | 68.00 | 70.20 | +2.03% | 7,666 |
| 2026-01-07 | 68.10 | 68.80 | 67.30 | 68.80 | +1.03% | 7,175 |
| 2026-01-05 | 66.50 | 68.30 | 65.70 | 68.10 | +2.41% | 5,822 |
| 2026-01-02 | 66.50 | 66.50 | 63.00 | 66.50 | +5.56% | 7,979 |
| 2025-12-30 | 63.40 | 63.40 | 62.90 | 63.00 | +0.00% | 4,797 |
| 2025-12-29 | 63.20 | 63.40 | 63.00 | 63.00 | -0.79% | 35,948 |
| 2025-12-23 | 64.00 | 64.00 | 63.00 | 63.50 | -0.78% | 2,903 |
| 2025-12-22 | 62.50 | 64.20 | 62.50 | 64.00 | +2.40% | 5,794 |
| 2025-12-19 | 62.50 | 63.50 | 62.00 | 62.50 | -0.16% | 16,333 |
| 2025-12-18 | 63.00 | 63.20 | 62.50 | 62.60 | -0.63% | 23,465 |
| 2025-12-17 | 63.60 | 64.20 | 63.00 | 63.00 | +0.80% | 3,408 |
| 2025-12-16 | 62.00 | 63.50 | 61.60 | 62.50 | +0.16% | 88,090 |
| 2025-12-15 | 62.90 | 62.90 | 61.30 | 62.40 | -0.95% | 3,847 |
| 2025-12-12 | 61.50 | 63.40 | 61.40 | 63.00 | +2.27% | 3,343 |
| 2025-12-11 | 62.90 | 62.90 | 61.50 | 61.60 | -0.65% | 2,797 |
| 2025-12-10 | 62.20 | 63.00 | 61.60 | 62.00 | -0.48% | 2,547 |
| 2025-12-09 | 63.90 | 63.90 | 61.30 | 62.30 | -0.80% | 2,812 |
| 2025-12-08 | 63.50 | 63.80 | 62.20 | 62.80 | -1.41% | 3,349 |
| 2025-12-05 | 62.00 | 64.20 | 61.30 | 63.70 | +2.74% | 1,817 |
| 2025-12-04 | 62.80 | 62.90 | 61.50 | 62.00 | -1.43% | 10,332 |
| 2025-12-03 | 62.90 | 63.30 | 62.30 | 62.90 | +0.16% | 2,580 |
| 2025-12-02 | 63.90 | 64.20 | 62.30 | 62.80 | -1.88% | 7,612 |
| 2025-12-01 | 66.40 | 66.90 | 63.80 | 64.00 | -4.48% | 11,649 |
| 2025-11-28 | 67.50 | 67.50 | 66.30 | 67.00 | +0.75% | 3,401 |
| 2025-11-27 | 67.50 | 67.50 | 66.50 | 66.50 | -0.60% | 3,057 |
| 2025-11-26 | 66.40 | 67.20 | 66.00 | 66.90 | +0.75% | 1,408 |
| 2025-11-25 | 64.60 | 67.00 | 64.60 | 66.40 | +2.00% | 3,236 |
| 2025-11-24 | 66.60 | 66.60 | 64.60 | 65.10 | -0.91% | 1,134 |
| 2025-11-21 | 66.60 | 66.60 | 64.60 | 65.70 | -0.45% | 2,040 |
| 2025-11-20 | 65.70 | 66.00 | 64.10 | 66.00 | +0.61% | 657 |
| 2025-11-19 | 64.60 | 67.00 | 64.10 | 65.60 | -1.06% | 948 |
| 2025-11-18 | 66.00 | 66.90 | 64.60 | 66.30 | -0.75% | 9,077 |
| 2025-11-17 | 65.00 | 67.40 | 65.00 | 66.80 | +2.77% | 4,475 |
| 2025-11-14 | 65.90 | 66.70 | 64.00 | 65.00 | -1.37% | 2,379 |
| 2025-11-13 | 66.90 | 67.00 | 65.10 | 65.90 | -1.64% | 1,157 |
| 2025-11-12 | 65.00 | 67.50 | 65.00 | 67.00 | +1.52% | 4,503 |
| 2025-11-10 | 68.00 | 68.50 | 65.20 | 66.00 | -1.35% | 6,876 |
| 2025-11-07 | 67.10 | 67.50 | 65.80 | 66.90 | -0.15% | 3,760 |
| 2025-11-06 | 66.90 | 67.30 | 66.00 | 67.00 | +0.45% | 2,041 |
| 2025-11-05 | 66.00 | 66.90 | 65.80 | 66.70 | +1.06% | 1,155 |
| 2025-11-04 | 66.70 | 66.90 | 65.70 | 66.00 | +0.00% | 4,011 |
| 2025-11-03 | 66.00 | 67.70 | 65.60 | 66.00 | -0.15% | 3,417 |
| 2025-10-31 | 66.70 | 67.30 | 65.50 | 66.10 | -1.05% | 3,658 |
| 2025-10-30 | 67.00 | 67.40 | 65.60 | 66.80 | -0.30% | 3,775 |
| 2025-10-29 | 66.50 | 67.70 | 65.50 | 67.00 | +0.75% | 3,132 |
| 2025-10-28 | 67.00 | 67.70 | 65.80 | 66.50 | -1.48% | 4,488 |
| 2025-10-27 | 69.00 | 69.00 | 66.50 | 67.50 | -1.89% | 4,479 |
| 2025-10-24 | 70.00 | 70.00 | 67.60 | 68.80 | -4.44% | 11,902 |
| 2025-10-23 | 71.90 | 72.00 | 71.10 | 72.00 | +0.14% | 1,301 |
| 2025-10-22 | 70.60 | 71.90 | 70.00 | 71.90 | +2.71% | 5,668 |
| 2025-10-21 | 70.90 | 70.90 | 70.00 | 70.00 | -0.85% | 2,838 |
| 2025-10-20 | 70.80 | 70.90 | 69.50 | 70.60 | +1.15% | 3,616 |
| 2025-10-17 | 71.90 | 71.90 | 69.40 | 69.80 | -1.83% | 2,956 |
| 2025-10-16 | 71.90 | 72.60 | 70.30 | 71.10 | -0.56% | 1,309 |
| 2025-10-15 | 71.00 | 71.50 | 68.60 | 71.50 | +0.85% | 2,407 |
| 2025-10-14 | 69.00 | 70.90 | 68.20 | 70.90 | +2.75% | 1,855 |
| 2025-10-13 | 69.50 | 70.40 | 68.20 | 69.00 | -0.72% | 2,408 |
| 2025-10-10 | 71.00 | 71.50 | 68.00 | 69.50 | -1.42% | 5,484 |
| 2025-10-09 | 70.50 | 72.00 | 70.50 | 70.50 | +0.43% | 1,728 |
| 2025-10-08 | 71.50 | 71.50 | 70.10 | 70.20 | -1.82% | 1,583 |
| 2025-10-07 | 71.60 | 72.20 | 70.60 | 71.50 | -0.97% | 2,466 |
| 2025-10-06 | 72.50 | 75.00 | 72.20 | 72.20 | -0.41% | 6,992 |
| 2025-10-03 | 69.20 | 72.50 | 69.10 | 72.50 | +4.62% | 6,434 |
| 2025-10-02 | 68.00 | 70.60 | 67.50 | 69.30 | +2.82% | 14,781 |
| 2025-10-01 | 68.00 | 68.00 | 66.70 | 67.40 | -0.44% | 2,257 |
| 2025-09-30 | 69.60 | 70.00 | 67.70 | 67.70 | -1.02% | 7,481 |
| 2025-09-29 | 66.90 | 69.00 | 66.90 | 68.40 | +1.79% | 20,305 |
| 2025-09-26 | 66.00 | 67.50 | 65.70 | 67.20 | +2.44% | 14,116 |
| 2025-09-25 | 65.10 | 66.70 | 64.10 | 65.60 | +0.61% | 1,766 |
| 2025-09-24 | 67.00 | 67.00 | 64.10 | 65.20 | -2.69% | 2,568 |
| 2025-09-23 | 64.00 | 67.00 | 64.00 | 67.00 | +5.18% | 2,099 |
| 2025-09-22 | 64.30 | 64.80 | 62.10 | 63.70 | +0.79% | 4,000 |
| 2025-09-19 | 65.70 | 65.70 | 63.20 | 63.20 | -2.47% | 10,335 |
| 2025-09-18 | 65.10 | 67.30 | 64.80 | 64.80 | -1.82% | 2,536 |
| 2025-09-17 | 65.40 | 66.70 | 65.00 | 66.00 | +0.92% | 2,925 |
| 2025-09-16 | 67.80 | 68.00 | 65.40 | 65.40 | -3.40% | 3,429 |
| 2025-09-15 | 65.80 | 67.70 | 65.50 | 67.70 | +2.89% | 4,062 |
| 2025-09-12 | 67.90 | 67.90 | 65.10 | 65.80 | -3.24% | 2,787 |
| 2025-09-11 | 67.70 | 68.00 | 66.00 | 68.00 | +1.49% | 2,922 |
| 2025-09-10 | 65.40 | 67.80 | 64.30 | 67.00 | +1.67% | 3,128 |
| 2025-09-09 | 65.00 | 67.90 | 62.50 | 65.90 | +1.38% | 6,924 |
| 2025-09-08 | 67.70 | 67.70 | 63.90 | 65.00 | -2.99% | 3,278 |
| 2025-09-05 | 67.90 | 68.00 | 66.50 | 67.00 | -0.89% | 5,842 |
| 2025-09-04 | 68.00 | 68.00 | 66.60 | 67.60 | +0.00% | 2,245 |
| 2025-09-03 | 65.00 | 68.40 | 65.00 | 67.60 | +4.00% | 3,289 |
| 2025-09-02 | 63.50 | 65.00 | 61.30 | 65.00 | +1.40% | 6,021 |
| 2025-09-01 | 65.00 | 65.70 | 63.10 | 64.10 | -3.46% | 4,735 |
| 2025-08-29 | 66.60 | 67.40 | 65.60 | 66.40 | -1.48% | 4,971 |
| 2025-08-28 | 69.20 | 69.40 | 66.00 | 67.40 | -5.34% | 14,566 |
| 2025-08-27 | 71.20 | 71.90 | 70.00 | 71.20 | -0.84% | 2,808 |
| 2025-08-26 | 71.80 | 71.80 | 71.00 | 71.80 | +0.56% | 828 |
| 2025-08-25 | 71.00 | 71.80 | 69.70 | 71.40 | -1.24% | 8,621 |
| 2025-08-22 | 71.60 | 72.70 | 71.00 | 72.30 | +0.70% | 1,602 |
| 2025-08-21 | 71.90 | 72.30 | 71.00 | 71.80 | -0.42% | 2,385 |
| 2025-08-20 | 71.90 | 72.10 | 70.50 | 72.10 | +1.55% | 1,790 |
| 2025-08-19 | 72.00 | 72.80 | 71.00 | 71.00 | +0.00% | 2,362 |
| 2025-08-18 | 70.80 | 72.80 | 70.00 | 71.00 | +0.28% | 4,787 |
| 2025-08-14 | 73.90 | 74.00 | 69.60 | 70.80 | -4.32% | 6,495 |
| 2025-08-13 | 75.00 | 75.60 | 73.70 | 74.00 | -1.60% | 2,184 |
| 2025-08-12 | 75.40 | 75.50 | 74.80 | 75.20 | -0.27% | 1,339 |
| 2025-08-11 | 76.20 | 78.00 | 75.30 | 75.40 | -1.05% | 2,339 |
| 2025-08-08 | 76.40 | 76.50 | 75.20 | 76.20 | -0.91% | 5,369 |
| 2025-08-07 | 76.40 | 77.40 | 76.00 | 76.90 | +0.65% | 1,884 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+4.92%). Worst month: Aug (-5.51%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Asseco South Eastern Europe S.A.'s (ASE.WA) latest close?
75.90 on 2026-08-07, from the Closelook data lake's daily price record.
What is ASE.WA's 52-week high and low?
78.00 high and 58.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Asseco South Eastern Europe S.A.'s strongest and weakest month historically?
Historically, ASE.WA's strongest calendar month has been May (average +4.92%) and its weakest Aug (average -5.51%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 961 daily bars in the Closelook data lake.