GPW · ASB · stock
ASBISc Enterprises Plc (ASB) stock price history
Every GPW trading session of ASBISc Enterprises Plc from Oct 30, 2007 to Nov 12, 2026: 4,841 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ASB adjusted close, 2007 to 2026
- PLN 193.00
- All time high, 2026
- PLN 196.90
- 52 week high, PLN 26.99 low
- 4,841
- Daily sessions since 2007
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
ASB key facts
- ASBISc Enterprises Plc (ASB) closed at PLN 167.60 on Nov 12, 2026 on GPW.
- ASB's all time high close is PLN 193.00, set on Oct 12, 2026; its all time low close is PLN 0.4342 on Mar 5, 2009.
- ASB's 52 week range is PLN 26.99 to PLN 196.90.
- ASB returned +490.1% over the year to Nov 12, 2026 and +624.2% over five years.
- Over ten years ASB returned +7,141%, +53.5% a year compounded.
- ASB's deepest drawdown was -93.7% from May 19, 2008 to Mar 5, 2009.
- DataCedar holds 4,841 daily sessions of ASB history from Oct 30, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ASB price chart, 2007 to 2026
ASB returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.2% |
| 3 months | +33.9% |
| 6 months | +152.1% |
| Year to date | +412.3% |
| 1 year | +490.1% |
| 3 years | +522.8% |
| 5 years | +624.2% |
| 10 years | +7,141% |
| Since Oct 30, 2007 | +3,094% |
| Compound annual growth, 19.0 years | +20.0% |
ASB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 193.00 on Oct 12, 2026
- All time low close
- PLN 0.4342 on Mar 5, 2009
- 52 week high
- PLN 196.90 on Oct 7, 2026
- 52 week low
- PLN 26.99 on Nov 18, 2025
- Deepest drawdown
- -93.7% from May 19, 2008 to Mar 5, 2009, recovered Dec 23, 2020
- Best single session
- +32.6% on Sep 21, 2015
- Worst single session
- -30.8% on May 7, 2015
- Volatility, 1 year annualised
- 48.9%
- Sessions closing higher, 1 year
- 59%
- Growth of 1 since 2007
- 31.9×
- Best calendar year
- 2021, +173%
- Worst calendar year
- 2014, -86%
ASB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Oct 30, 2007; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 32.82 | PLN 196.90 | PLN 31.07 | PLN 167.60 | +412.3% | 56.3M | 215 |
| 2025 | PLN 17.96 | PLN 32.96 | PLN 17.12 | PLN 32.72 | +81.5% | 31.9M | 249 |
| 2024 | PLN 27.03 | PLN 28.78 | PLN 15.96 | PLN 18.03 | -33.7% | 20.9M | 249 |
| 2023 | PLN 22.11 | PLN 30.80 | PLN 19.52 | PLN 27.20 | +22.2% | 26.3M | 250 |
| 2022 | PLN 20.23 | PLN 24.39 | PLN 7.94 | PLN 22.26 | +11.1% | 61.3M | 251 |
| 2021 | PLN 7.49 | PLN 25.75 | PLN 6.92 | PLN 20.05 | +173.0% | 63.9M | 251 |
| 2020 | PLN 2.87 | PLN 7.42 | PLN 1.49 | PLN 7.34 | +156.2% | 65.5M | 259 |
| 2019 | PLN 2.13 | PLN 3.20 | PLN 1.74 | PLN 2.87 | +34.6% | 29.5M | 261 |
| 2018 | PLN 2.59 | PLN 3.02 | PLN 1.79 | PLN 2.13 | -17.9% | 34.2M | 261 |
| 2017 | PLN 2.40 | PLN 2.78 | PLN 1.80 | PLN 2.59 | +8.3% | 30.2M | 253 |
| 2016 | PLN 1.05 | PLN 2.54 | PLN 0.7177 | PLN 2.40 | +123.3% | 97.6M | 250 |
| 2015 | PLN 0.8064 | PLN 2.00 | PLN 0.5242 | PLN 1.07 | +33.0% | 136.2M | 260 |
| 2014 | PLN 5.79 | PLN 5.79 | PLN 0.7419 | PLN 0.8064 | -86.1% | 21.2M | 257 |
| 2013 | PLN 2.23 | PLN 6.41 | PLN 2.23 | PLN 5.79 | +159.4% | 15.6M | 257 |
| 2012 | PLN 1.13 | PLN 2.32 | PLN 1.04 | PLN 2.23 | +87.7% | 11.4M | 258 |
| 2011 | PLN 3.03 | PLN 3.10 | PLN 0.7845 | PLN 1.19 | -62.9% | 6.4M | 259 |
| 2010 | PLN 3.09 | PLN 3.89 | PLN 2.69 | PLN 3.20 | +3.4% | 6.2M | 251 |
| 2009 | PLN 1.28 | PLN 3.99 | PLN 0.4342 | PLN 3.09 | +141.7% | 30.6M | 258 |
| 2008 | PLN 6.97 | PLN 6.97 | PLN 1.07 | PLN 1.28 | -80.9% | 2.4M | 251 |
| 2007 | PLN 5.27 | PLN 6.86 | PLN 3.82 | PLN 6.70 | n/a | 777.2K | 41 |
ASB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | PLN 167.60 | +4.8% |
| October 2026 | PLN 160.00 | -13.5% |
| September 2026 | PLN 184.90 | +38.9% |
| August 2026 | PLN 133.10 | +23.0% |
| July 2026 | PLN 108.20 | +10.4% |
| June 2026 | PLN 98.00 | +34.2% |
| May 2026 | PLN 73.00 | +14.2% |
| April 2026 | PLN 63.93 | +46.8% |
| March 2026 | PLN 43.56 | +3.3% |
| February 2026 | PLN 42.19 | +9.8% |
| January 2026 | PLN 38.41 | +17.4% |
| December 2025 | PLN 32.72 | +10.0% |
About the ASB data
Daily bars. 4,841 sessions from Oct 30, 2007 to Nov 12, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 30, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/gpw%3AASB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
ASB share price history
