ASL.L(ASL.L)
ASL.L
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $1706.00 | $1732.00 | $1704.00 | $1732.00 | 338,717 |
| 8/6/2026 | $1703.48 | $1728.00 | $1694.22 | $1708.00 | 193,790 |
| 8/5/2026 | $1722.00 | $1724.00 | $1700.00 | $1714.00 | 2.28M |
| 8/4/2026 | $1715.50 | $1720.00 | $1700.00 | $1706.00 | 317,047 |
| 8/3/2026 | $1700.20 | $1722.00 | $1700.00 | $1710.00 | 638,888 |
| 7/31/2026 | $1704.00 | $1718.00 | $1698.00 | $1704.00 | 243,266 |
| 7/30/2026 | $1724.00 | $1730.00 | $1696.00 | $1696.00 | 197,334 |
| 7/29/2026 | $1702.00 | $1726.00 | $1702.00 | $1720.00 | 120,687 |
| 7/28/2026 | $1712.14 | $1724.00 | $1701.99 | $1702.00 | 132,912 |
| 7/27/2026 | $1740.00 | $1740.00 | $1712.00 | $1712.00 | 306,896 |
| 7/24/2026 | $1725.90 | $1730.00 | $1710.00 | $1716.00 | 234,326 |
| 7/23/2026 | $1748.40 | $1758.00 | $1715.38 | $1716.00 | 184,745 |
| 7/22/2026 | $1737.49 | $1756.00 | $1726.00 | $1752.00 | 59,185 |
| 7/21/2026 | $1729.26 | $1742.00 | $1729.26 | $1736.00 | 334,523 |
| 7/20/2026 | $1728.62 | $1746.00 | $1724.00 | $1738.00 | 120,874 |
| 7/17/2026 | $1732.00 | $1754.00 | $1724.01 | $1736.00 | 149,433 |
| 7/16/2026 | $1740.00 | $1756.00 | $1716.00 | $1756.00 | 75,339 |
| 7/15/2026 | $1704.00 | $1740.00 | $1704.00 | $1740.00 | 118,024 |
| 7/14/2026 | $1720.00 | $1724.00 | $1696.00 | $1718.00 | 60,816 |
| 7/13/2026 | $1684.00 | $1716.00 | $1684.00 | $1706.00 | 119,912 |
| 7/10/2026 | $1688.00 | $1696.00 | $1682.00 | $1692.00 | 320,129 |
| 7/9/2026 | $1684.90 | $1688.00 | $1670.00 | $1676.00 | 134,690 |
| 7/8/2026 | $1687.20 | $1692.00 | $1650.00 | $1680.00 | 183,674 |
| 7/7/2026 | $1682.71 | $1707.63 | $1680.00 | $1686.00 | 131,603 |
| 7/6/2026 | $1697.68 | $1708.00 | $1686.00 | $1690.00 | 141,655 |
| 7/3/2026 | $1675.52 | $1700.00 | $1675.52 | $1698.00 | 87,250 |
| 7/2/2026 | $1663.35 | $1680.00 | $1658.08 | $1678.00 | 90,088 |
| 7/1/2026 | $1636.20 | $1670.00 | $1620.00 | $1670.00 | 81,960 |
| 6/30/2026 | $1618.00 | $1638.00 | $1618.00 | $1632.00 | 111,880 |
| 6/29/2026 | $1633.81 | $1638.00 | $1618.00 | $1618.00 | 143,636 |
| 6/26/2026 | $1616.00 | $1630.00 | $1600.00 | $1624.00 | 88,697 |
| 6/25/2026 | $1606.00 | $1630.00 | $1604.00 | $1616.00 | 84,542 |
| 6/24/2026 | $1612.00 | $1614.00 | $1593.54 | $1608.00 | 160,503 |
| 6/23/2026 | $1604.00 | $1608.00 | $1588.00 | $1600.00 | 145,777 |
| 6/22/2026 | $1630.36 | $1634.00 | $1606.16 | $1618.00 | 227,176 |
| 6/19/2026 | $1642.60 | $1644.00 | $1622.00 | $1630.00 | 216,452 |
| 6/18/2026 | $1632.86 | $1647.94 | $1626.00 | $1640.00 | 182,058 |
| 6/17/2026 | $1642.00 | $1650.00 | $1628.10 | $1650.00 | 113,969 |
| 6/16/2026 | $1650.80 | $1655.37 | $1631.68 | $1642.00 | 269,574 |
| 6/15/2026 | $1646.00 | $1658.00 | $1643.00 | $1650.00 | 141,525 |
| 6/12/2026 | $1634.00 | $1648.00 | $1633.97 | $1640.00 | 82,595 |
| 6/11/2026 | $1576.00 | $1628.00 | $1576.00 | $1620.00 | 171,622 |
| 6/10/2026 | $1598.00 | $1598.00 | $1580.00 | $1586.00 | 192,062 |
| 6/9/2026 | $1598.81 | $1606.00 | $1564.00 | $1578.00 | 288,231 |
| 6/8/2026 | $1576.00 | $1608.00 | $1576.00 | $1592.00 | 180,526 |
| 6/5/2026 | $1618.00 | $1632.40 | $1604.00 | $1606.00 | 70,140 |
| 6/4/2026 | $1616.80 | $1629.36 | $1604.00 | $1614.00 | 160,742 |
| 6/3/2026 | $1631.19 | $1634.00 | $1608.57 | $1610.00 | 96,828 |
| 6/2/2026 | $1624.00 | $1642.00 | $1610.00 | $1626.00 | 259,041 |
| 6/1/2026 | $1633.45 | $1641.78 | $1606.51 | $1624.00 | 128,503 |
| 5/29/2026 | $1630.00 | $1638.00 | $1608.00 | $1626.00 | 107,531 |
| 5/28/2026 | $1624.00 | $1628.05 | $1608.00 | $1622.00 | 166,894 |
| 5/27/2026 | $1610.00 | $1640.00 | $1610.00 | $1630.00 | 94,490 |
| 5/26/2026 | $1634.00 | $1636.00 | $1612.00 | $1616.00 | 212,393 |
| 5/22/2026 | $1593.18 | $1628.00 | $1560.33 | $1610.00 | 597,065 |
| 5/21/2026 | $1564.00 | $1604.00 | $1564.00 | $1602.00 | 278,896 |
| 5/20/2026 | $1531.70 | $1580.00 | $1520.00 | $1570.00 | 466,118 |
| 5/19/2026 | $1520.33 | $1552.00 | $1520.33 | $1536.00 | 185,028 |
| 5/18/2026 | $1526.06 | $1542.00 | $1520.00 | $1528.00 | 206,819 |
| 5/15/2026 | $1530.00 | $1550.00 | $1514.00 | $1532.00 | 177,463 |
| 5/14/2026 | $1537.18 | $1550.00 | $1534.14 | $1544.00 | 119,258 |
| 5/13/2026 | $1530.09 | $1540.00 | $1518.00 | $1530.00 | 258,613 |
| 5/12/2026 | $1542.00 | $1552.00 | $1522.00 | $1522.00 | 188,608 |
| 5/11/2026 | $1547.40 | $1560.00 | $1544.00 | $1556.00 | 79,824 |