Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ASLE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 7.46 | 0.18 | 2.47% | 7.40 | 7.50 | 7.31 | 221,646 |
| May 02 2024 | 7.28 | 0.18 | 2.54% | 7.18 | 7.40 | 7.14 | 278,419 |
| May 01 2024 | 7.10 | -0.03 | -0.42% | 7.11 | 7.23 | 7.02 | 206,746 |
| Apr 30 2024 | 7.13 | 0.04 | 0.56% | 7.05 | 7.35 | 6.96 | 442,790 |
| Apr 29 2024 | 7.09 | 0.15 | 2.16% | 6.95 | 7.10 | 6.89 | 330,488 |
| Apr 26 2024 | 6.94 | 0.36 | 5.47% | 6.66 | 7.03 | 6.60 | 276,445 |
| Apr 25 2024 | 6.58 | 0.14 | 2.17% | 6.44 | 6.60 | 6.26 | 265,494 |
| Apr 24 2024 | 6.44 | 0.01 | 0.16% | 6.45 | 6.51 | 6.37 | 272,680 |
| Apr 23 2024 | 6.43 | -0.27 | -4.03% | 6.68 | 6.78 | 6.43 | 303,710 |
| Apr 22 2024 | 6.70 | 0.04 | 0.60% | 6.75 | 6.75 | 6.57 | 230,749 |
| Apr 19 2024 | 6.66 | -0.09 | -1.33% | 6.70 | 6.83 | 6.625 | 226,824 |
| Apr 18 2024 | 6.75 | -0.02 | -0.30% | 6.91 | 7.01 | 6.725 | 255,843 |
| Apr 17 2024 | 6.77 | -0.14 | -2.03% | 6.90 | 7.25 | 6.77 | 331,587 |
| Apr 16 2024 | 6.91 | 0.11 | 1.62% | 6.71 | 7.03 | 6.68 | 329,309 |
| Apr 15 2024 | 6.80 | -0.13 | -1.88% | 6.90 | 6.99 | 6.77 | 678,088 |
| Apr 12 2024 | 6.93 | 0.06 | 0.87% | 6.85 | 6.96 | 6.80 | 440,777 |
| Apr 11 2024 | 6.87 | 0.05 | 0.73% | 6.82 | 6.88 | 6.73 | 248,930 |
| Apr 10 2024 | 6.82 | -0.17 | -2.43% | 6.81 | 6.87 | 6.60 | 498,192 |
| Apr 09 2024 | 6.99 | -0.11 | -1.55% | 7.16 | 7.21 | 6.92 | 221,259 |
| Apr 08 2024 | 7.10 | 0.04 | 0.57% | 7.10 | 7.22 | 7.04 | 300,233 |
| Apr 05 2024 | 7.06 | -0.12 | -1.67% | 7.18 | 7.20 | 6.97 | 335,931 |
| Apr 04 2024 | 7.18 | -0.07 | -0.97% | 7.35 | 7.38 | 7.16 | 274,635 |
| Apr 03 2024 | 7.25 | -0.02 | -0.28% | 7.20 | 7.26 | 7.18 | 236,813 |
| Apr 02 2024 | 7.27 | -0.09 | -1.22% | 7.25 | 7.35 | 7.19 | 266,906 |
| Apr 01 2024 | 7.36 | 0.18 | 2.51% | 7.20 | 7.44 | 7.17 | 547,218 |
| Mar 28 2024 | 7.18 | -0.39 | -5.15% | 7.55 | 7.64 | 7.05 | 1,245,337 |
| Mar 27 2024 | 7.57 | 0.08 | 1.07% | 7.55 | 7.62 | 7.49 | 208,843 |
| Mar 26 2024 | 7.49 | -0.07 | -0.93% | 7.59 | 7.62 | 7.395 | 337,496 |
| Mar 25 2024 | 7.56 | 0.18 | 2.44% | 7.39 | 7.56 | 7.38 | 247,690 |
| Mar 22 2024 | 7.38 | -0.35 | -4.53% | 7.74 | 7.75 | 7.3575 | 392,699 |
| Mar 21 2024 | 7.73 | -0.10 | -1.28% | 7.83 | 7.90 | 7.68 | 555,236 |
| Mar 20 2024 | 7.83 | 0.45 | 6.10% | 7.34 | 7.91 | 7.32 | 465,639 |
| Mar 19 2024 | 7.38 | 0.06 | 0.82% | 7.38 | 7.53 | 7.31 | 430,974 |
| Mar 18 2024 | 7.32 | -0.21 | -2.79% | 7.60 | 7.61 | 7.27 | 667,337 |
| Mar 15 2024 | 7.53 | 0.30 | 4.15% | 7.23 | 7.60 | 7.21 | 2,562,276 |
| Mar 14 2024 | 7.23 | 0.39 | 5.70% | 7.13 | 7.42 | 7.05 | 777,917 |
| Mar 13 2024 | 6.84 | -0.31 | -4.34% | 7.13 | 7.2399 | 6.75 | 840,417 |
| Mar 12 2024 | 7.15 | 0.28 | 4.08% | 6.89 | 7.18 | 6.59 | 1,220,814 |
| Mar 11 2024 | 6.87 | -0.10 | -1.36% | 7.02 | 7.14 | 6.725 | 1,767,684 |
| Mar 08 2024 | 6.965 | -2.44 | -25.90% | 7.30 | 8.11 | 6.73 | 3,726,013 |
| Mar 07 2024 | 9.40 | 0.23 | 2.51% | 9.15 | 9.49 | 9.13 | 768,120 |
| Mar 06 2024 | 9.17 | 0.34 | 3.85% | 8.89 | 9.18 | 8.75 | 520,980 |
| Mar 05 2024 | 8.83 | 0.14 | 1.61% | 8.63 | 8.95 | 8.63 | 535,284 |
| Mar 04 2024 | 8.69 | -0.36 | -3.98% | 9.07 | 9.15 | 8.59 | 468,854 |
| Mar 01 2024 | 9.05 | 0.21 | 2.38% | 8.87 | 9.05 | 8.68 | 598,750 |
| Feb 29 2024 | 8.84 | 0.07 | 0.80% | 9.00 | 9.0475 | 8.75 | 558,714 |
| Feb 28 2024 | 8.77 | -0.23 | -2.56% | 8.93 | 8.95 | 8.60 | 741,605 |
| Feb 27 2024 | 9.00 | -0.09 | -0.99% | 9.00 | 9.24 | 8.93 | 586,522 |
| Feb 26 2024 | 9.09 | -0.17 | -1.84% | 9.25 | 9.34 | 9.03 | 671,676 |
| Feb 23 2024 | 9.26 | -0.07 | -0.75% | 9.33 | 9.53 | 9.24 | 710,104 |
| Feb 22 2024 | 9.33 | 0.04 | 0.43% | 9.29 | 9.39 | 9.14 | 397,340 |
| Feb 21 2024 | 9.29 | -0.19 | -2.00% | 9.45 | 9.49 | 9.25 | 603,886 |
| Feb 20 2024 | 9.48 | -0.27 | -2.77% | 9.61 | 9.79 | 9.45 | 704,403 |
| Feb 16 2024 | 9.75 | 0.15 | 1.56% | 9.54 | 9.76 | 9.43 | 517,077 |
| Feb 15 2024 | 9.60 | 0.30 | 3.23% | 9.38 | 9.65 | 9.295 | 918,848 |
| Feb 14 2024 | 9.30 | 0.05 | 0.54% | 9.40 | 9.45 | 9.05 | 838,213 |
| Feb 13 2024 | 9.25 | -0.35 | -3.65% | 9.16 | 9.34 | 8.98 | 564,251 |
| Feb 12 2024 | 9.60 | 0.33 | 3.56% | 9.25 | 9.745 | 9.25 | 1,145,769 |
| Feb 09 2024 | 9.27 | 0.25 | 2.77% | 9.16 | 9.50 | 9.02 | 894,244 |
| Feb 08 2024 | 9.02 | 0.27 | 3.09% | 8.74 | 9.14 | 8.72 | 487,453 |
| Feb 07 2024 | 8.75 | -0.31 | -3.42% | 9.02 | 9.18 | 8.735 | 777,617 |
| Feb 06 2024 | 9.06 | 0.48 | 5.59% | 8.56 | 9.18 | 8.55 | 563,210 |
| Feb 05 2024 | 8.58 | -0.28 | -3.16% | 8.86 | 8.86 | 8.325 | 709,425 |
