Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Virtus Alphasim (ASGM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 28.28 28.28 28.25 28.42 807
5th Feb 2026 (Thu) 27.77 27.77 27.77 27.3856 0
4th Feb 2026 (Wed) 28.05 28.05 28.05 28.0307 42
3rd Feb 2026 (Tue) 28.01 28.208 28.01 28.208 75
2nd Feb 2026 (Mon) 28.01 28.01 28.01 28.036 0
30th Jan 2026 (Fri) 28.36 28.36 28.11 27.9664 300
29th Jan 2026 (Thu) 27.48 28.8784 27.48 28.8784 0
28th Jan 2026 (Wed) 27.48 28.645 27.48 28.645 0
27th Jan 2026 (Tue) 27.48 28.645 27.48 28.645 1
26th Jan 2026 (Mon) 27.48 28.16 27.48 28.16 0
23rd Jan 2026 (Fri) 27.48 27.98 27.48 27.98 0
22nd Jan 2026 (Thu) 27.48 27.9699 27.48 27.9699 0
21st Jan 2026 (Wed) 27.48 27.48 27.48 27.695 0
20th Jan 2026 (Tue) 27.90 27.90 27.2251 27.2251 0
19th Jan 2026 (Mon) 27.90 27.90 27.7799 27.7799 0
16th Jan 2026 (Fri) 27.90 27.90 27.7799 27.7799 0
15th Jan 2026 (Thu) 27.90 27.90 27.875 27.875 1
14th Jan 2026 (Wed) 27.90 27.90 27.90 27.8753 600
13th Jan 2026 (Tue) 27.839 27.839 27.839 27.955 328
12th Jan 2026 (Mon) 26.82 27.955 26.82 27.955 0
9th Jan 2026 (Fri) 26.82 27.5552 26.82 27.5552 0
8th Jan 2026 (Thu) 26.82 27.2601 26.82 27.2601 0
7th Jan 2026 (Wed) 26.82 27.355 26.82 27.355 5
6th Jan 2026 (Tue) 26.82 27.4947 26.82 27.4947 0
5th Jan 2026 (Mon) 26.82 27.265 26.82 27.265 0
2nd Jan 2026 (Fri) 26.82 26.88 26.82 26.8063 300
1st Jan 2026 (Thu) 26.90 26.90 26.6283 26.6283 0
31st Dec 2025 (Wed) 26.90 26.90 26.6283 26.6283 0
30th Dec 2025 (Tue) 26.90 26.90 26.8372 26.8372 0
29th Dec 2025 (Mon) 26.90 26.90 26.90 26.78 140
26th Dec 2025 (Fri) 27.47 27.47 27.00 27.00 27
25th Dec 2025 (Thu) 27.47 27.47 26.815 26.815 0
24th Dec 2025 (Wed) 27.47 27.47 26.815 26.815 0
23rd Dec 2025 (Tue) 27.47 27.47 26.7388 26.7388 0
22nd Dec 2025 (Mon) 27.47 27.47 26.53 26.53 0
19th Dec 2025 (Fri) 27.47 27.47 27.47 27.4711 141
18th Dec 2025 (Thu) 27.10 27.1963 27.10 27.1963 0
17th Dec 2025 (Wed) 27.10 27.20 26.65 26.8757 400
16th Dec 2025 (Tue) 28.13 28.13 27.0849 27.0849 0
15th Dec 2025 (Mon) 28.13 28.13 27.35 27.35 0
12th Dec 2025 (Fri) 28.13 28.225 27.52 27.5201 500
11th Dec 2025 (Thu) 27.389 27.6671 27.389 27.6671 1
10th Dec 2025 (Wed) 27.389 27.809 27.389 27.809 0
9th Dec 2025 (Tue) 27.389 27.389 27.389 27.2661 191
8th Dec 2025 (Mon) 27.29 27.299 27.29 27.2412 400
FTSE 100 Latest
Value10,369.75
Change60.53