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
19th Sep 2025 (Fri) 0.9651 0.9837 0.9157 0.9043 32,015
18th Sep 2025 (Thu) 0.97 1.01 0.93 0.9747 97,855
17th Sep 2025 (Wed) 0.8699 0.97 0.8699 0.9465 124,253
16th Sep 2025 (Tue) 0.81 0.82 0.8059 0.8399 38,441
15th Sep 2025 (Mon) 0.8176 0.8189 0.8005 0.8031 2,962
12th Sep 2025 (Fri) 0.806 0.8182 0.7963 0.8133 6,441
11th Sep 2025 (Thu) 0.8168 0.82 0.8002 0.8052 12,731
10th Sep 2025 (Wed) 0.8202 0.8203 0.8006 0.8052 89,406
9th Sep 2025 (Tue) 0.8011 0.8011 0.7812 0.799 2,204
8th Sep 2025 (Mon) 0.7999 0.817 0.7999 0.8049 3,148
5th Sep 2025 (Fri) 0.7935 0.7995 0.7935 0.7978 671
4th Sep 2025 (Thu) 0.8118 0.8118 0.7937 0.8074 15,491
3rd Sep 2025 (Wed) 0.8165 0.8166 0.81 0.8105 6,876
2nd Sep 2025 (Tue) 0.8192 0.8195 0.7893 0.7942 10,729
1st Sep 2025 (Mon) 0.83 0.8671 0.8231 0.8351 34,521
29th Aug 2025 (Fri) 0.83 0.8671 0.8231 0.8351 34,521
28th Aug 2025 (Thu) 0.77 0.81 0.7603 0.811 9,207
27th Aug 2025 (Wed) 0.78 0.785 0.7703 0.77 12,585
26th Aug 2025 (Tue) 0.7989 0.7989 0.7734 0.7808 6,711
25th Aug 2025 (Mon) 0.7926 0.7926 0.7827 0.7857 7,245
22nd Aug 2025 (Fri) 0.778 0.7818 0.778 0.7858 1,347
21st Aug 2025 (Thu) 0.7602 0.771 0.7602 0.77 17,729
20th Aug 2025 (Wed) 0.78 0.7897 0.77 0.7775 5,926
19th Aug 2025 (Tue) 0.8061 0.8066 0.7775 0.7845 12,652
18th Aug 2025 (Mon) 0.8093 0.8117 0.8093 0.8109 1,962
15th Aug 2025 (Fri) 0.8118 0.8118 0.8118 0.8131 322
14th Aug 2025 (Thu) 0.82 0.8205 0.81 0.8183 21,353
13th Aug 2025 (Wed) 0.8365 0.86 0.8155 0.8123 43,408
12th Aug 2025 (Tue) 0.7618 0.832 0.7618 0.8254 82,493
11th Aug 2025 (Mon) 0.7221 0.7302 0.7219 0.725 12,793
8th Aug 2025 (Fri) 0.7165 0.73 0.7163 0.729 10,451
7th Aug 2025 (Thu) 0.7302 0.731 0.7302 0.7241 2,897
6th Aug 2025 (Wed) 0.74 0.7414 0.7378 0.7359 4,673
5th Aug 2025 (Tue) 0.7201 0.7406 0.7201 0.7413 4,109
4th Aug 2025 (Mon) 0.7153 0.7285 0.7153 0.7202 1,162
1st Aug 2025 (Fri) 0.715 0.715 0.7021 0.7125 1,146
31st Jul 2025 (Thu) 0.7075 0.7197 0.7075 0.716 4,381
30th Jul 2025 (Wed) 0.7064 0.7196 0.7022 0.7035 6,749
29th Jul 2025 (Tue) 0.716 0.7182 0.709 0.7107 8,394
28th Jul 2025 (Mon) 0.73 0.73 0.725 0.725 7,424
25th Jul 2025 (Fri) 0.74 0.74 0.725 0.74 4,692
24th Jul 2025 (Thu) 0.768 0.776 0.7475 0.7495 6,235
23rd Jul 2025 (Wed) 0.7357 0.7738 0.7357 0.77 8,722
22nd Jul 2025 (Tue) 0.70 0.745 0.70 0.7231 28,705
FTSE 100 Latest
Value9,216.67
Change0.00