ASLI.L(ASLI.L)
ASLI.L
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/29/2026 | $19.00 | $19.20 | $18.70 | $19.00 | 90,109 |
| 7/28/2026 | $18.50 | $19.20 | $18.50 | $19.20 | 94,530 |
| 7/27/2026 | $19.20 | $19.20 | $18.50 | $19.06 | 130,802 |
| 7/24/2026 | $19.13 | $19.20 | $18.34 | $19.20 | 934,522 |
| 7/23/2026 | $19.20 | $19.20 | $18.60 | $19.12 | 434,026 |
| 7/22/2026 | $18.66 | $19.16 | $18.66 | $18.68 | 157,751 |
| 7/21/2026 | $19.26 | $19.26 | $18.64 | $19.20 | 1.01M |
| 7/20/2026 | $19.22 | $19.28 | $18.64 | $19.28 | 101,316 |
| 7/17/2026 | $19.30 | $19.30 | $18.60 | $19.28 | 407,775 |
| 7/16/2026 | $19.50 | $19.50 | $18.60 | $18.96 | 607,377 |
| 7/15/2026 | $18.60 | $19.30 | $18.55 | $19.30 | 857,036 |
| 7/14/2026 | $18.82 | $19.30 | $18.60 | $18.98 | 415,315 |
| 7/13/2026 | $19.50 | $19.50 | $18.68 | $19.06 | 85,525 |
| 7/10/2026 | $19.50 | $19.50 | $18.60 | $19.04 | 162,565 |
| 7/9/2026 | $18.80 | $19.50 | $18.58 | $19.04 | 653,210 |
| 7/8/2026 | $19.33 | $19.60 | $18.80 | $19.06 | 332,980 |
| 7/7/2026 | $19.56 | $20.00 | $18.58 | $18.74 | 1.95M |
| 7/6/2026 | $18.60 | $20.10 | $18.60 | $18.80 | 142,639 |
| 7/3/2026 | $19.30 | $20.40 | $18.57 | $18.64 | 290,085 |
| 7/2/2026 | $19.30 | $19.30 | $18.50 | $18.62 | 605,327 |
| 7/1/2026 | $18.30 | $19.30 | $18.30 | $19.30 | 87,541 |
| 6/30/2026 | $18.47 | $19.14 | $18.00 | $18.30 | 713,514 |
| 6/29/2026 | $18.17 | $19.28 | $18.00 | $18.84 | 135,252 |
| 6/26/2026 | $18.50 | $18.96 | $18.07 | $18.64 | 806,874 |
| 6/25/2026 | $19.26 | $19.30 | $18.36 | $18.52 | 1.16M |
| 6/24/2026 | $19.00 | $19.04 | $18.32 | $18.50 | 185,410 |
| 6/23/2026 | $18.26 | $19.28 | $18.00 | $18.42 | 175,207 |
| 6/22/2026 | $18.96 | $18.96 | $18.00 | $18.40 | 950,614 |
| 6/19/2026 | $18.93 | $19.00 | $18.22 | $18.50 | 793,594 |
| 6/18/2026 | $18.78 | $18.96 | $18.40 | $18.68 | 126,187 |
| 6/17/2026 | $18.64 | $19.00 | $18.52 | $18.58 | 305,221 |
| 6/16/2026 | $18.31 | $18.98 | $18.31 | $18.50 | 587,627 |
| 6/15/2026 | $18.60 | $18.98 | $18.47 | $18.58 | 355,554 |
| 6/12/2026 | $19.30 | $19.30 | $18.50 | $18.74 | 570,564 |
| 6/11/2026 | $18.71 | $18.90 | $18.66 | $18.70 | 441,213 |
| 6/10/2026 | $18.30 | $18.80 | $18.02 | $18.74 | 372,431 |
| 6/9/2026 | $18.56 | $19.26 | $18.32 | $18.32 | 724,005 |
| 6/8/2026 | $19.28 | $19.28 | $18.11 | $18.58 | 476,917 |
| 6/5/2026 | $19.20 | $19.20 | $18.60 | $18.60 | 296,601 |
| 6/4/2026 | $18.60 | $18.94 | $18.60 | $18.64 | 186,578 |
| 6/3/2026 | $18.81 | $19.25 | $18.60 | $18.66 | 637,320 |
| 6/2/2026 | $19.05 | $19.05 | $18.50 | $18.80 | 1.07M |
| 6/1/2026 | $19.28 | $19.30 | $18.42 | $18.76 | 1.08M |
| 5/29/2026 | $19.30 | $19.30 | $18.72 | $18.90 | 1.68M |
| 5/28/2026 | $19.30 | $19.30 | $18.40 | $18.80 | 1.47M |
| 5/27/2026 | $19.30 | $19.30 | $18.24 | $18.68 | 575,398 |
| 5/26/2026 | $19.28 | $19.80 | $18.22 | $18.38 | 527,156 |
| 5/22/2026 | $19.00 | $19.00 | $18.15 | $18.48 | 876,332 |
| 5/21/2026 | $19.28 | $19.28 | $17.92 | $18.30 | 1.25M |
| 5/20/2026 | $19.28 | $19.28 | $18.02 | $18.60 | 1.04M |
| 5/19/2026 | $19.28 | $19.28 | $18.00 | $18.20 | 1.14M |
| 5/18/2026 | $19.28 | $19.28 | $17.88 | $18.42 | 1.25M |
| 5/15/2026 | $19.62 | $19.62 | $17.60 | $18.00 | 1.10M |
| 5/14/2026 | $20.00 | $20.00 | $17.92 | $18.08 | 1.81M |
| 5/13/2026 | $22.00 | $22.00 | $19.02 | $20.45 | 3.50M |
| 5/12/2026 | $26.00 | $26.20 | $24.45 | $24.65 | 1.15M |
| 5/11/2026 | $24.41 | $25.60 | $24.30 | $24.55 | 1.25M |
| 5/8/2026 | $24.80 | $25.45 | $24.10 | $24.30 | 1.24M |
| 5/7/2026 | $24.05 | $25.17 | $23.90 | $24.80 | 1.28M |
| 5/6/2026 | $23.75 | $24.35 | $23.15 | $24.10 | 5.72M |
| 5/5/2026 | $23.45 | $23.75 | $23.05 | $23.10 | 842,309 |
| 5/1/2026 | $23.08 | $23.40 | $23.00 | $23.00 | 4.05M |