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!

Assertio Holdin (ASRT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 0.7552 0.7552 0.7379 0.7379 0
15th Dec 2025 (Mon) 0.7552 0.7552 0.73 0.7379 12,634
12th Dec 2025 (Fri) 0.7724 0.78 0.7577 0.7619 7,027
11th Dec 2025 (Thu) 0.775 0.795 0.7733 0.789 12,581
10th Dec 2025 (Wed) 0.7725 0.7927 0.7725 0.78 12,847
9th Dec 2025 (Tue) 0.7552 0.7879 0.75 0.788 12,797
8th Dec 2025 (Mon) 0.7742 0.7844 0.7646 0.7803 5,257
5th Dec 2025 (Fri) 0.7841 0.785 0.759 0.7675 16,678
4th Dec 2025 (Thu) 0.76 0.783 0.7401 0.7841 22,326
3rd Dec 2025 (Wed) 0.7675 0.7774 0.757 0.7798 8,374
2nd Dec 2025 (Tue) 0.769 0.789 0.7601 0.7574 22,402
1st Dec 2025 (Mon) 0.735 0.7813 0.735 0.7801 30,777
28th Nov 2025 (Fri) 0.707 0.74 0.7061 0.735 8,014
27th Nov 2025 (Thu) 0.704 0.73 0.704 0.7231 6,817
26th Nov 2025 (Wed) 0.704 0.73 0.704 0.7231 7,217
25th Nov 2025 (Tue) 0.7071 0.7179 0.6511 0.7137 61,514
24th Nov 2025 (Mon) 0.7125 0.7125 0.6986 0.7129 22,740
21st Nov 2025 (Fri) 0.7176 0.7407 0.7158 0.7192 40,502
20th Nov 2025 (Thu) 0.76 0.76 0.76 0.749 406
19th Nov 2025 (Wed) 0.7499 0.7809 0.74 0.749 29,043
18th Nov 2025 (Tue) 0.7331 0.7667 0.731 0.7476 45,673
17th Nov 2025 (Mon) 0.77 0.7774 0.74 0.75 70,119
14th Nov 2025 (Fri) 0.8101 0.824 0.7719 0.791 25,389
13th Nov 2025 (Thu) 0.8499 0.8551 0.811 0.8248 25,651
12th Nov 2025 (Wed) 0.8676 0.94 0.8469 0.8648 80,697
11th Nov 2025 (Tue) 0.7999 0.95 0.7999 0.9203 301,654
10th Nov 2025 (Mon) 0.7586 0.8018 0.7568 0.801 128,653
7th Nov 2025 (Fri) 0.759 0.7699 0.7482 0.7605 11,011
6th Nov 2025 (Thu) 0.7401 0.76 0.7401 0.7604 4,623
5th Nov 2025 (Wed) 0.7247 0.7551 0.7244 0.7502 6,131
4th Nov 2025 (Tue) 0.7451 0.7451 0.745 0.745 0
3rd Nov 2025 (Mon) 0.7451 0.7453 0.7232 0.745 20,961
31st Oct 2025 (Fri) 0.7523 0.76 0.7307 0.7444 9,105
30th Oct 2025 (Thu) 0.7602 0.7654 0.7478 0.752 9,864
29th Oct 2025 (Wed) 0.8075 0.8075 0.7689 0.7718 7,291
28th Oct 2025 (Tue) 0.8099 0.8198 0.8024 0.8129 8,463
27th Oct 2025 (Mon) 0.82 0.82 0.809 0.8113 13,793
24th Oct 2025 (Fri) 0.82 0.8275 0.82 0.8201 1,146
23rd Oct 2025 (Thu) 0.8142 0.822 0.8107 0.82 2,297
22nd Oct 2025 (Wed) 0.8101 0.8155 0.81 0.81 7,593
21st Oct 2025 (Tue) 0.805 0.8462 0.805 0.8302 6,408
20th Oct 2025 (Mon) 0.8126 0.8349 0.8126 0.8295 5,732
17th Oct 2025 (Fri) 0.819 0.823 0.80 0.8002 9,607
16th Oct 2025 (Thu) 0.86 0.86 0.8125 0.8241 24,594
FTSE 100 Latest
Value9,701.72
Change-49.59