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
22nd Jul 2025 (Tue) 0.70 0.745 0.70 0.7231 28,705
21st Jul 2025 (Mon) 0.671 0.6983 0.671 0.695 8,899
18th Jul 2025 (Fri) 0.6745 0.68 0.6659 0.673 5,439
17th Jul 2025 (Thu) 0.68 0.6898 0.673 0.67 6,467
16th Jul 2025 (Wed) 0.6706 0.6851 0.66 0.6801 7,681
15th Jul 2025 (Tue) 0.6801 0.6967 0.6551 0.6603 7,227
14th Jul 2025 (Mon) 0.6891 0.69 0.6788 0.6857 2,547
11th Jul 2025 (Fri) 0.7012 0.7032 0.69 0.691 10,328
10th Jul 2025 (Thu) 0.70 0.7217 0.6879 0.7101 18,467
9th Jul 2025 (Wed) 0.6701 0.698 0.6701 0.6875 3,311
8th Jul 2025 (Tue) 0.68 0.70 0.6751 0.6885 14,104
7th Jul 2025 (Mon) 0.6531 0.6752 0.6531 0.6563 11,529
4th Jul 2025 (Fri) 0.67 0.6749 0.6601 0.653 5,072
3rd Jul 2025 (Thu) 0.67 0.6749 0.6601 0.653 5,072
2nd Jul 2025 (Wed) 0.66 0.679 0.66 0.6748 7,234
1st Jul 2025 (Tue) 0.6502 0.655 0.6417 0.6418 12,715
30th Jun 2025 (Mon) 0.6411 0.6524 0.6411 0.6412 13,318
27th Jun 2025 (Fri) 0.6465 0.6634 0.6428 0.6489 6,983
26th Jun 2025 (Thu) 0.6242 0.653 0.6242 0.6509 8,004
25th Jun 2025 (Wed) 0.631 0.64 0.6262 0.6314 6,086
24th Jun 2025 (Tue) 0.6484 0.6494 0.6305 0.6372 6,121
23rd Jun 2025 (Mon) 0.62 0.6414 0.62 0.6312 8,491
20th Jun 2025 (Fri) 0.6557 0.66 0.6352 0.6292 8,546
19th Jun 2025 (Thu) 0.6678 0.67 0.6537 0.6591 6,853
18th Jun 2025 (Wed) 0.6678 0.67 0.6537 0.6591 6,853
17th Jun 2025 (Tue) 0.6501 0.6582 0.6442 0.6619 8,049
16th Jun 2025 (Mon) 0.63 0.659 0.63 0.65 5,313
13th Jun 2025 (Fri) 0.6217 0.638 0.6201 0.6319 9,700
12th Jun 2025 (Thu) 0.6454 0.6499 0.6094 0.6169 26,490
11th Jun 2025 (Wed) 0.6574 0.6647 0.6412 0.652 23,430
10th Jun 2025 (Tue) 0.6658 0.6703 0.661 0.6609 12,406
9th Jun 2025 (Mon) 0.6625 0.665 0.6554 0.6581 3,710
6th Jun 2025 (Fri) 0.66 0.6689 0.6576 0.6618 3,037
5th Jun 2025 (Thu) 0.66 0.66 0.65 0.652 8,456
4th Jun 2025 (Wed) 0.666 0.666 0.6625 0.6666 1,031
3rd Jun 2025 (Tue) 0.6567 0.677 0.6567 0.6701 3,422
2nd Jun 2025 (Mon) 0.668 0.682 0.655 0.6566 36,608
30th May 2025 (Fri) 0.681 0.681 0.66 0.6643 20,963
29th May 2025 (Thu) 0.6986 0.6986 0.6729 0.6787 4,410
28th May 2025 (Wed) 0.684 0.6999 0.6781 0.6819 8,499
27th May 2025 (Tue) 0.6805 0.6853 0.676 0.68 12,161
26th May 2025 (Mon) 0.703 0.703 0.703 0.703 0
24th May 2025 (Sat) 0.6951 0.70 0.691 0.703 11,100
23rd May 2025 (Fri) 0.6951 0.70 0.691 0.691 11,100
FTSE 100 Latest
Value9,023.81
Change10.82