Asia Asset Finance PLC (COSE:AAF.N0000)
Sri Lanka · Delayed Price · Currency is LKR 47.80
+0.30 (0.63%)
At close: Aug 22, 2025
Asia Asset Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 47.80 | 48.90 | 47.00 | 47.80 | 47.80 | 0.63% | 50,856 |
| Aug 21, 2025 | 48.40 | 49.00 | 47.00 | 47.50 | 47.50 | -1.04% | 313,300 |
| Aug 20, 2025 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | 0.84% | 237,708 |
| Aug 19, 2025 | 48.90 | 49.40 | 47.50 | 47.60 | 47.60 | -2.86% | 255,921 |
| Aug 18, 2025 | 49.90 | 49.90 | 48.90 | 49.00 | 49.00 | -0.20% | 55,138 |
| Aug 15, 2025 | 50.80 | 50.90 | 49.00 | 49.10 | 49.10 | -2.19% | 236,129 |
| Aug 14, 2025 | 48.10 | 51.20 | 48.00 | 50.20 | 50.20 | 2.66% | 337,942 |
| Aug 13, 2025 | 47.60 | 49.40 | 47.60 | 48.90 | 48.90 | 0.82% | 130,757 |
| Aug 12, 2025 | 48.70 | 48.70 | 47.50 | 48.50 | 48.50 | 0.62% | 393,354 |
| Aug 11, 2025 | 49.20 | 49.50 | 48.10 | 48.20 | 48.20 | -2.03% | 283,387 |
| Aug 7, 2025 | 50.00 | 50.00 | 49.00 | 49.20 | 49.20 | -1.40% | 469,731 |
| Aug 6, 2025 | 48.30 | 52.30 | 48.00 | 49.90 | 49.90 | 4.39% | 1,343,582 |
| Aug 5, 2025 | 50.50 | 50.50 | 47.00 | 47.80 | 47.80 | -3.82% | 594,260 |
| Aug 4, 2025 | 50.90 | 51.00 | 49.00 | 49.70 | 49.70 | -1.39% | 223,464 |
| Aug 1, 2025 | 51.50 | 51.50 | 49.60 | 50.40 | 50.40 | 0.40% | 105,150 |
| Jul 31, 2025 | 52.00 | 52.00 | 50.00 | 50.20 | 50.20 | -0.79% | 135,736 |
| Jul 30, 2025 | 49.90 | 52.00 | 49.00 | 50.60 | 50.60 | 3.05% | 368,050 |
| Jul 29, 2025 | 49.80 | 51.90 | 48.60 | 49.10 | 49.10 | -0.81% | 518,421 |
| Jul 28, 2025 | 50.30 | 52.00 | 49.40 | 49.50 | 49.50 | -1.59% | 420,297 |
| Jul 25, 2025 | 50.90 | 52.00 | 49.50 | 50.30 | 50.30 | 0.60% | 388,326 |
| Jul 24, 2025 | 51.00 | 52.80 | 49.50 | 50.00 | 50.00 | -1.96% | 674,532 |
| Jul 23, 2025 | 50.00 | 53.20 | 50.00 | 51.00 | 51.00 | 2.82% | 1,383,690 |
| Jul 22, 2025 | 46.20 | 50.20 | 46.00 | 49.60 | 49.60 | 7.36% | 2,084,213 |
| Jul 21, 2025 | 43.00 | 46.70 | 43.00 | 46.20 | 46.20 | 7.94% | 1,452,662 |
| Jul 18, 2025 | 41.90 | 43.90 | 41.20 | 42.80 | 42.80 | 0.94% | 2,041,482 |
| Jul 17, 2025 | 42.30 | 43.00 | 42.00 | 42.40 | 42.40 | -1.40% | 267,267 |
| Jul 16, 2025 | 43.40 | 43.70 | 41.60 | 43.00 | 43.00 | -1.38% | 191,955 |
| Jul 15, 2025 | 44.10 | 45.00 | 42.90 | 43.60 | 43.60 | -1.36% | 278,099 |
| Jul 14, 2025 | 41.50 | 45.50 | 41.30 | 44.20 | 44.20 | 7.02% | 8,832,448 |
| Jul 11, 2025 | 40.00 | 42.00 | 40.00 | 41.30 | 41.30 | 3.25% | 4,748,273 |
| Jul 9, 2025 | 40.00 | 40.50 | 39.60 | 40.00 | 40.00 | - | 442,480 |
| Jul 8, 2025 | 39.10 | 40.30 | 38.00 | 40.00 | 40.00 | -0.74% | 278,555 |
| Jul 7, 2025 | 40.00 | 40.50 | 40.00 | 40.30 | 40.30 | 0.75% | 3,600 |
| Jul 4, 2025 | 39.20 | 40.60 | 39.20 | 40.00 | 40.00 | -0.74% | 12,567 |
| Jul 3, 2025 | 40.50 | 40.70 | 39.50 | 40.30 | 40.30 | 3.07% | 112,219 |
| Jul 2, 2025 | 40.20 | 41.00 | 39.00 | 39.10 | 39.10 | -4.17% | 255,863 |
| Jul 1, 2025 | 41.30 | 41.30 | 40.20 | 40.80 | 40.80 | -0.49% | 65,667 |
| Jun 30, 2025 | 40.20 | 41.30 | 40.20 | 41.00 | 41.00 | - | 681,076 |
| Jun 27, 2025 | 41.00 | 41.40 | 40.10 | 41.00 | 41.00 | 1.23% | 37,645 |
| Jun 26, 2025 | 39.90 | 41.50 | 39.00 | 40.50 | 40.50 | 2.53% | 72,551 |
| Jun 25, 2025 | 39.20 | 39.50 | 38.60 | 39.50 | 39.50 | 0.77% | 45,470 |
| Jun 24, 2025 | 39.30 | 39.90 | 38.00 | 39.20 | 39.20 | 2.62% | 80,928 |
| Jun 23, 2025 | 38.80 | 38.80 | 37.50 | 38.20 | 38.20 | -1.80% | 101,608 |
| Jun 20, 2025 | 38.00 | 39.70 | 37.00 | 38.90 | 38.90 | 2.64% | 42,092 |
| Jun 19, 2025 | 37.50 | 38.10 | 37.00 | 37.90 | 37.90 | - | 78,217 |
| Jun 18, 2025 | 38.50 | 39.00 | 37.50 | 37.90 | 37.90 | -1.30% | 48,682 |
| Jun 17, 2025 | 39.30 | 39.30 | 38.20 | 38.40 | 38.40 | -0.52% | 6,461 |
| Jun 16, 2025 | 39.20 | 39.30 | 37.00 | 38.60 | 38.60 | -1.03% | 54,944 |
| Jun 13, 2025 | 37.50 | 39.90 | 37.20 | 39.00 | 39.00 | 2.36% | 179,217 |
| Jun 12, 2025 | 37.80 | 38.40 | 37.50 | 38.10 | 38.10 | 0.79% | 123,639 |