Skip to main content
Asmallworld AG (SWX:ASWN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
0.650
-0.050 (-7.14%)
At close: Dec 5, 2025

Asmallworld AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.610.650.600.650.65-7.14%3,590
Dec 4, 20250.700.700.700.700.70-3.45%-
Dec 3, 20250.650.730.650.730.733.57%8,699
Dec 2, 20250.700.700.650.700.700.72%9,550
Dec 1, 20250.760.760.700.700.70-7.95%15,538
Nov 28, 20250.800.800.760.760.760.67%3,000
Nov 27, 20250.750.750.750.750.75--
Nov 26, 20250.800.800.750.750.75-2,290
Nov 25, 20250.750.750.750.750.75-3.85%37
Nov 24, 20250.780.780.780.780.783.31%120
Nov 21, 20250.760.760.760.760.76-3.21%541
Nov 20, 20250.780.780.780.780.78--
Nov 19, 20250.780.780.780.780.784.00%541
Nov 18, 20250.750.750.750.750.75--
Nov 17, 20250.800.800.750.750.75-1.32%1,366
Nov 14, 20250.760.760.760.760.76--
Nov 13, 20250.760.760.760.760.760.66%-
Nov 12, 20250.800.800.760.760.76-1,163
Nov 11, 20250.760.760.760.760.76-5.63%101
Nov 10, 20250.810.810.760.800.80-2.44%1,367
Nov 7, 20250.820.820.820.820.829.33%1,611
Nov 6, 20250.850.850.750.750.750.67%2,500
Nov 5, 20250.740.750.740.750.75-6.88%3,556
Nov 4, 20250.730.800.730.800.80-1.23%1,176
Nov 3, 20250.810.810.810.810.81-1.82%-
Oct 31, 20250.830.830.750.830.83-2.94%10,371
Oct 30, 20250.850.900.850.850.856.25%932
Oct 29, 20250.830.830.800.800.80-1.23%1,769
Oct 28, 20250.810.830.810.810.81-2.41%5,609
Oct 27, 20250.850.850.810.830.83-11,860
Oct 24, 20250.820.830.820.830.832.47%525
Oct 23, 20250.880.880.810.810.81-8.47%5,380
Oct 22, 20250.980.980.880.890.89-0.56%3,616
Oct 21, 20250.890.890.890.890.89-2
Oct 20, 20250.900.900.890.890.892.30%250
Oct 17, 20250.850.900.850.870.871.16%1,551
Oct 16, 20250.830.860.830.860.861.18%3,055
Oct 15, 20250.950.950.850.850.85-5.56%2,622
Oct 14, 20250.900.900.900.900.90-22
Oct 13, 20250.880.990.880.900.904.65%13,621
Oct 10, 20250.860.860.860.860.861.18%501
Oct 9, 20250.850.850.840.850.85-5.56%2,301
Oct 8, 20250.800.900.800.900.903.45%5,509
Oct 7, 20250.840.870.830.870.872.35%5,094
Oct 6, 20250.850.850.850.850.85-5.56%100
Oct 3, 20250.920.920.900.900.90-8,351
Oct 2, 20250.900.900.900.900.90-80
Oct 1, 20251.001.000.890.900.902.27%12,870
Sep 30, 20250.850.890.850.880.882.33%17,265
Sep 29, 20250.920.920.860.860.86-1.15%600
Sep 26, 20250.800.870.800.870.87-3.33%3,285
Sep 25, 20250.900.900.900.900.90--
Sep 24, 20250.931.040.850.900.90-2.17%33,551
Sep 23, 20250.960.960.920.920.92-4.17%4,410
Sep 22, 20250.980.980.960.960.96-3.03%3,680
Sep 19, 20250.980.990.980.990.99-276
Sep 18, 20250.951.000.950.990.994.21%1,884
Sep 17, 20250.950.950.950.950.95-2.06%4,236
Sep 16, 20251.001.000.970.970.97-4.90%10,491
Sep 15, 20251.021.021.021.021.02-669
Sep 12, 20251.021.021.021.021.020.99%4,265
Sep 11, 20251.011.041.011.011.01-0.98%1,535
Sep 10, 20251.031.071.021.021.02-4.67%2,150
Sep 9, 20251.071.071.071.071.07-1.83%-
Sep 8, 20251.041.091.041.091.090.93%358
Sep 5, 20251.091.091.021.081.080.93%271
Sep 4, 20251.041.071.021.071.074.90%2,068
Sep 3, 20251.081.081.021.021.02-275
Sep 2, 20251.021.021.021.021.02--
Sep 1, 20251.041.051.021.021.02-1.92%6,608
Aug 29, 20251.041.041.041.041.04-2,238
Aug 28, 20251.051.071.041.041.04-3.70%2,724
Aug 27, 20251.051.081.051.081.082.86%38
Aug 26, 20251.051.051.051.051.05-4,057
Aug 25, 20251.051.081.051.051.05-3.67%7,274
Aug 22, 20251.051.091.051.091.093.81%76
Aug 21, 20251.051.051.051.051.05--
Aug 20, 20251.051.051.051.051.05-76
Aug 19, 20251.051.051.051.051.05-400
Aug 18, 20251.061.061.051.051.05-4.55%15,148
Aug 15, 20251.111.111.101.101.10-0.90%1,700
Aug 14, 20251.141.141.061.111.115.71%2,383
Aug 13, 20251.041.071.041.051.05-1.87%6,371
Aug 12, 20251.071.071.071.071.07-0.93%500
Aug 11, 20251.051.081.051.081.083.85%5
Aug 8, 20251.041.041.041.041.04--
Aug 7, 20251.061.131.041.041.04-0.95%5,059
Aug 6, 20251.131.131.051.051.05-6.25%1,762
Aug 5, 20251.121.121.121.121.129.80%4
Aug 4, 20251.101.151.011.021.02-5.56%11,292
Jul 31, 20251.081.101.081.081.08-2,145
Jul 30, 20251.081.081.081.081.08-685
Jul 29, 20251.121.141.081.081.08-961
Jul 28, 20251.121.121.081.081.08-1.82%2,532
Jul 25, 20251.101.101.101.101.10--
Jul 24, 20251.101.101.101.101.10--
Jul 23, 20251.151.151.101.101.10-2.65%2,483
Jul 22, 20251.131.131.131.131.13--
Jul 21, 20251.141.181.121.131.13-0.88%12,160
Jul 18, 20251.141.141.141.141.141.79%307