ASLE Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Sep 17 2024 | 5.13 | -0.03 | -0.58% | 5.20 | 5.425 | 5.11 | 326,566 |
Sep 16 2024 | 5.16 | -0.03 | -0.58% | 5.19 | 5.30 | 5.03 | 177,943 |
Sep 13 2024 | 5.19 | 0.06 | 1.17% | 5.19 | 5.40 | 5.13 | 288,125 |
Sep 12 2024 | 5.13 | 0.02 | 0.39% | 5.16 | 5.20 | 5.03 | 148,659 |
Sep 11 2024 | 5.11 | -0.04 | -0.78% | 5.12 | 5.14 | 4.97 | 189,088 |
Sep 10 2024 | 5.15 | 0.02 | 0.39% | 5.12 | 5.165 | 4.99 | 196,659 |
Sep 09 2024 | 5.13 | 0.22 | 4.48% | 4.92 | 5.27 | 4.91 | 340,544 |
Sep 06 2024 | 4.91 | -0.22 | -4.29% | 5.13 | 5.13 | 4.8501 | 253,416 |
Sep 05 2024 | 5.13 | 0.39 | 8.23% | 4.75 | 5.18 | 4.70 | 618,423 |
Sep 04 2024 | 4.74 | -0.05 | -1.04% | 4.76 | 4.90 | 4.735 | 258,359 |
Sep 03 2024 | 4.79 | -0.30 | -5.89% | 5.06 | 5.06 | 4.77 | 294,939 |
Aug 30 2024 | 5.09 | -0.06 | -1.17% | 5.15 | 5.195 | 5.055 | 186,746 |
Aug 29 2024 | 5.15 | 0.14 | 2.79% | 5.06 | 5.24 | 4.985 | 187,016 |
Aug 28 2024 | 5.01 | 0.00 | 0.00% | 4.98 | 5.02 | 4.90 | 168,746 |
Aug 27 2024 | 5.01 | -0.06 | -1.18% | 5.06 | 5.06 | 4.98 | 156,186 |
Aug 26 2024 | 5.07 | -0.12 | -2.31% | 5.19 | 5.19 | 5.01 | 386,758 |
Aug 23 2024 | 5.19 | 0.11 | 2.17% | 5.14 | 5.32 | 5.12 | 334,621 |
Aug 22 2024 | 5.08 | -0.20 | -3.79% | 5.27 | 5.27 | 5.05 | 147,822 |
Aug 21 2024 | 5.28 | 0.16 | 3.13% | 5.16 | 5.36 | 5.115 | 334,049 |
Aug 20 2024 | 5.12 | -0.11 | -2.10% | 5.22 | 5.22 | 4.95 | 409,907 |
Aug 19 2024 | 5.23 | -0.04 | -0.76% | 5.21 | 5.2881 | 5.11 | 477,337 |
Aug 16 2024 | 5.27 | 0.22 | 4.36% | 5.06 | 5.36 | 5.06 | 495,500 |
Aug 15 2024 | 5.05 | 0.05 | 1.00% | 5.10 | 5.20 | 5.04 | 321,101 |
Aug 14 2024 | 5.00 | -0.10 | -1.96% | 5.09 | 5.09 | 4.9802 | 344,858 |
Aug 13 2024 | 5.10 | 0.05 | 0.99% | 5.11 | 5.26 | 5.045 | 492,910 |
Aug 12 2024 | 5.05 | -0.11 | -2.13% | 5.22 | 5.37 | 5.04 | 362,579 |
Aug 09 2024 | 5.16 | -0.05 | -0.96% | 5.20 | 5.42 | 5.02 | 525,411 |
Aug 08 2024 | 5.21 | -0.35 | -6.29% | 5.30 | 5.49 | 4.88 | 936,443 |
Aug 07 2024 | 5.56 | -0.21 | -3.64% | 5.83 | 5.92 | 5.5475 | 347,163 |
Aug 06 2024 | 5.77 | -0.09 | -1.54% | 5.86 | 5.86 | 5.62 | 299,132 |
Aug 05 2024 | 5.86 | -0.23 | -3.78% | 5.73 | 5.93 | 5.55 | 481,209 |
Aug 02 2024 | 6.09 | -0.50 | -7.59% | 6.34 | 6.485 | 6.01 | 395,128 |
Aug 01 2024 | 6.59 | -0.15 | -2.23% | 6.75 | 6.835 | 6.30 | 341,261 |
Jul 31 2024 | 6.74 | -0.04 | -0.59% | 6.80 | 6.92 | 6.6485 | 311,621 |
Jul 30 2024 | 6.78 | 0.00 | 0.00% | 6.85 | 6.94 | 6.66 | 213,826 |
Jul 29 2024 | 6.78 | -0.57 | -7.76% | 7.36 | 7.36 | 6.78 | 514,609 |
Jul 26 2024 | 7.35 | 0.08 | 1.10% | 7.43 | 7.43 | 7.27 | 203,470 |
Jul 25 2024 | 7.27 | 0.09 | 1.25% | 7.19 | 7.42 | 7.11 | 193,170 |
Jul 24 2024 | 7.18 | -0.30 | -4.01% | 7.40 | 7.62 | 7.17 | 269,904 |
Jul 23 2024 | 7.48 | 0.25 | 3.46% | 7.21 | 7.53 | 7.17 | 190,783 |
Jul 22 2024 | 7.23 | 0.13 | 1.83% | 7.11 | 7.28 | 7.09 | 213,665 |
Jul 19 2024 | 7.10 | -0.08 | -1.11% | 7.19 | 7.19 | 6.97 | 229,242 |
Jul 18 2024 | 7.18 | 0.11 | 1.56% | 7.04 | 7.29 | 7.02 | 391,086 |
Jul 17 2024 | 7.07 | -0.09 | -1.26% | 7.09 | 7.30 | 6.96 | 319,941 |
Jul 16 2024 | 7.16 | 0.47 | 7.03% | 6.75 | 7.22 | 6.75 | 315,352 |
Jul 15 2024 | 6.69 | 0.09 | 1.36% | 6.64 | 6.84 | 6.5681 | 490,751 |
Jul 12 2024 | 6.60 | -0.08 | -1.20% | 6.79 | 6.80 | 6.56 | 232,274 |
Jul 11 2024 | 6.68 | 0.26 | 4.05% | 6.50 | 6.89 | 6.46 | 298,145 |
Jul 10 2024 | 6.42 | 0.01 | 0.16% | 6.43 | 6.4599 | 6.34 | 208,822 |
Jul 09 2024 | 6.41 | -0.07 | -1.08% | 6.47 | 6.47 | 6.31 | 337,901 |
Jul 08 2024 | 6.48 | 0.09 | 1.41% | 6.44 | 6.53 | 6.40 | 292,996 |
Jul 05 2024 | 6.39 | -0.27 | -4.05% | 6.66 | 6.66 | 6.36 | 182,246 |
Jul 03 2024 | 6.66 | 0.13 | 1.99% | 6.56 | 6.68 | 6.50 | 231,897 |
Jul 02 2024 | 6.53 | 0.02 | 0.31% | 6.52 | 6.64 | 6.47 | 505,487 |
Jul 01 2024 | 6.51 | -0.21 | -3.13% | 6.92 | 6.96 | 6.36 | 297,306 |
Jun 28 2024 | 6.72 | 0.00 | 0.00% | 6.72 | 6.72 | 6.72 | 0 |
Jun 27 2024 | 6.72 | 0.20 | 3.07% | 6.52 | 6.78 | 6.49 | 190,510 |
Jun 26 2024 | 6.52 | -0.03 | -0.46% | 6.55 | 6.62 | 6.4201 | 203,020 |
Jun 25 2024 | 6.55 | -0.05 | -0.76% | 6.60 | 6.73 | 6.50 | 193,979 |
Jun 24 2024 | 6.60 | -0.26 | -3.79% | 6.87 | 7.0375 | 6.60 | 158,379 |
Jun 21 2024 | 6.86 | 0.14 | 2.08% | 6.73 | 6.93 | 6.70 | 409,789 |
Jun 20 2024 | 6.72 | 0.12 | 1.82% | 6.64 | 6.82 | 6.62 | 180,344 |