ASL.AX(ASL.AX)
ASL.AX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $1.83 | $1.84 | $1.80 | $1.82 | 830,009 |
| 7/17/2026 | $1.86 | $1.88 | $1.82 | $1.84 | 827,263 |
| 7/16/2026 | $1.94 | $1.94 | $1.87 | $1.91 | 328,647 |
| 7/15/2026 | $1.98 | $1.99 | $1.90 | $1.94 | 374,167 |
| 7/14/2026 | $1.90 | $1.95 | $1.86 | $1.95 | 636,221 |
| 7/13/2026 | $2.02 | $2.02 | $1.91 | $1.92 | 297,579 |
| 7/10/2026 | $2.00 | $2.04 | $1.97 | $2.02 | 254,702 |
| 7/9/2026 | $1.90 | $1.95 | $1.90 | $1.95 | 321,016 |
| 7/8/2026 | $2.05 | $2.06 | $1.94 | $1.95 | 918,372 |
| 7/7/2026 | $2.18 | $2.19 | $2.07 | $2.08 | 407,098 |
| 7/6/2026 | $2.19 | $2.20 | $2.11 | $2.14 | 756,246 |
| 7/3/2026 | $2.18 | $2.21 | $2.11 | $2.15 | 776,985 |
| 7/2/2026 | $2.00 | $2.09 | $1.96 | $2.08 | 494,570 |
| 7/1/2026 | $1.94 | $2.00 | $1.93 | $1.96 | 491,400 |
| 6/30/2026 | $1.90 | $1.95 | $1.86 | $1.90 | 923,367 |
| 6/29/2026 | $1.90 | $1.93 | $1.88 | $1.91 | 756,120 |
| 6/26/2026 | $1.94 | $1.96 | $1.86 | $1.86 | 847,755 |
| 6/25/2026 | $1.94 | $1.95 | $1.87 | $1.92 | 932,550 |
| 6/24/2026 | $2.05 | $2.08 | $1.96 | $1.99 | 826,829 |
| 6/23/2026 | $2.34 | $2.39 | $2.08 | $2.09 | 773,965 |
| 6/22/2026 | $2.25 | $2.47 | $2.21 | $2.41 | 2.34M |
| 6/19/2026 | $2.20 | $2.35 | $2.10 | $2.35 | 2.72M |
| 6/18/2026 | $2.22 | $2.41 | $2.18 | $2.41 | 1.57M |
| 6/17/2026 | $2.14 | $2.29 | $2.14 | $2.28 | 600,668 |
| 6/16/2026 | $2.22 | $2.23 | $2.14 | $2.18 | 837,010 |
| 6/15/2026 | $2.03 | $2.22 | $2.03 | $2.20 | 1.55M |
| 6/12/2026 | $1.88 | $1.99 | $1.86 | $1.96 | 737,961 |
| 6/11/2026 | $1.70 | $1.82 | $1.68 | $1.79 | 902,570 |
| 6/10/2026 | $1.83 | $1.83 | $1.72 | $1.73 | 943,815 |
| 6/9/2026 | $1.87 | $1.87 | $1.83 | $1.86 | 859,838 |
| 6/5/2026 | $2.00 | $2.00 | $1.91 | $1.94 | 590,787 |
| 6/4/2026 | $1.97 | $2.02 | $1.94 | $1.97 | 581,115 |
| 6/3/2026 | $2.12 | $2.17 | $2.00 | $2.03 | 1.01M |
| 6/2/2026 | $2.08 | $2.18 | $2.05 | $2.16 | 932,204 |
| 6/1/2026 | $2.07 | $2.12 | $2.05 | $2.12 | 393,549 |
| 5/29/2026 | $2.02 | $2.13 | $2.02 | $2.08 | 748,200 |
| 5/28/2026 | $2.07 | $2.10 | $1.93 | $1.97 | 1.14M |
| 5/27/2026 | $2.10 | $2.17 | $2.09 | $2.10 | 711,575 |
| 5/26/2026 | $2.11 | $2.11 | $2.03 | $2.09 | 485,869 |
| 5/25/2026 | $2.07 | $2.14 | $2.07 | $2.10 | 695,407 |
| 5/22/2026 | $1.98 | $2.00 | $1.95 | $1.98 | 436,279 |
| 5/21/2026 | $1.94 | $1.97 | $1.92 | $1.96 | 456,701 |
| 5/20/2026 | $1.94 | $1.94 | $1.87 | $1.90 | 1.39M |
| 5/19/2026 | $2.14 | $2.14 | $1.94 | $1.99 | 1.01M |
| 5/18/2026 | $2.15 | $2.22 | $2.06 | $2.07 | 830,802 |
| 5/15/2026 | $2.33 | $2.40 | $2.26 | $2.29 | 1.38M |
| 5/14/2026 | $2.51 | $2.54 | $2.40 | $2.42 | 1.38M |
| 5/13/2026 | $2.40 | $2.51 | $2.38 | $2.44 | 1.53M |
| 5/12/2026 | $2.22 | $2.37 | $2.20 | $2.37 | 2.04M |
| 5/11/2026 | $2.10 | $2.17 | $2.04 | $2.05 | 1.42M |
| 5/8/2026 | $2.01 | $2.13 | $1.99 | $2.13 | 865,666 |
| 5/7/2026 | $2.00 | $2.06 | $1.97 | $2.02 | 1.04M |
| 5/6/2026 | $1.87 | $1.91 | $1.82 | $1.91 | 926,919 |
| 5/5/2026 | $1.89 | $1.90 | $1.85 | $1.88 | 643,280 |
| 5/4/2026 | $2.00 | $2.02 | $1.92 | $1.93 | 503,821 |
| 5/1/2026 | $2.08 | $2.11 | $1.95 | $1.96 | 840,384 |
| 4/30/2026 | $2.14 | $2.14 | $1.99 | $2.03 | 1.97M |
| 4/29/2026 | $2.12 | $2.21 | $2.10 | $2.17 | 732,332 |
| 4/28/2026 | $2.13 | $2.25 | $2.10 | $2.13 | 1.17M |
| 4/27/2026 | $2.10 | $2.29 | $2.06 | $2.25 | 777,204 |
| 4/24/2026 | $2.09 | $2.17 | $2.06 | $2.12 | 449,393 |
| 4/23/2026 | $2.12 | $2.24 | $2.09 | $2.16 | 875,979 |
| 4/22/2026 | $2.11 | $2.23 | $2.11 | $2.21 | 546,368 |
| 4/21/2026 | $2.20 | $2.32 | $2.19 | $2.23 | 813,755 |