Asiatic Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	54.20	55.80	54.00	54.20	54.20	-1.81%	668,715
Sep 2, 2025	55.20	56.10	54.80	55.20	55.20	0.55%	1,281,400
Sep 1, 2025	55.50	56.80	54.00	54.90	54.90	-0.90%	1,661,316
Aug 31, 2025	54.60	56.00	53.90	55.40	55.40	2.78%	1,487,680
Aug 28, 2025	54.60	55.00	53.50	53.90	53.90	-1.10%	1,511,507
Aug 27, 2025	55.50	56.20	54.00	54.50	54.50	-0.91%	1,459,679
Aug 26, 2025	54.70	56.00	53.80	55.00	55.00	0.55%	1,735,568
Aug 25, 2025	56.30	56.40	54.30	54.70	54.70	-2.50%	2,084,922
Aug 24, 2025	56.00	57.20	55.80	56.10	56.10	0.54%	2,482,933
Aug 21, 2025	54.90	56.00	54.40	55.80	55.80	2.39%	2,482,793
Aug 20, 2025	54.40	55.50	53.80	54.50	54.50	-0.37%	1,946,527
Aug 19, 2025	52.90	56.70	52.80	54.70	54.70	4.39%	3,533,295
Aug 18, 2025	52.20	53.10	51.30	52.40	52.40	0.38%	2,802,972
Aug 17, 2025	52.70	53.30	51.70	52.20	52.20	0.97%	3,549,525
Aug 14, 2025	49.50	52.10	48.90	51.70	51.70	6.16%	4,708,675
Aug 13, 2025	46.40	49.00	46.40	48.70	48.70	2.10%	2,455,786
Aug 12, 2025	48.00	48.10	47.00	47.70	47.70	-	978,670
Aug 11, 2025	48.90	49.80	47.30	47.70	47.70	-2.25%	1,941,774
Aug 10, 2025	47.60	49.20	47.20	48.80	48.80	3.83%	2,207,692
Aug 7, 2025	47.00	47.50	46.60	47.00	47.00	0.43%	1,180,621
Aug 6, 2025	46.60	47.30	46.10	46.80	46.80	1.08%	993,594
Aug 4, 2025	46.70	47.30	45.90	46.30	46.30	-0.86%	2,174,694
Aug 3, 2025	44.40	47.40	44.10	46.70	46.70	5.18%	2,358,529
Jul 31, 2025	45.50	45.50	44.30	44.40	44.40	-1.77%	1,038,496
Jul 30, 2025	45.50	45.90	44.90	45.20	45.20	-0.22%	1,024,085
Jul 29, 2025	44.50	45.90	43.40	45.30	45.30	2.72%	1,992,042
Jul 28, 2025	45.90	46.00	43.80	44.10	44.10	-3.71%	1,509,103
Jul 27, 2025	47.60	47.60	45.50	45.80	45.80	-3.38%	2,464,611
Jul 24, 2025	47.50	48.20	46.80	47.40	47.40	0.21%	2,651,105
Jul 23, 2025	46.50	47.50	46.50	47.30	47.30	2.16%	1,915,952
Jul 22, 2025	45.40	46.50	44.90	46.30	46.30	1.98%	1,884,406
Jul 21, 2025	45.00	46.40	44.90	45.40	45.40	2.25%	3,392,883
Jul 20, 2025	43.80	45.00	43.30	44.40	44.40	1.83%	1,704,168
Jul 17, 2025	44.20	44.90	43.10	43.60	43.60	-2.02%	1,611,820
Jul 16, 2025	43.40	45.20	43.40	44.50	44.50	3.25%	3,407,569
Jul 15, 2025	41.90	43.60	41.30	43.10	43.10	3.11%	2,788,668
Jul 14, 2025	42.00	42.60	41.60	41.80	41.80	-0.71%	1,512,811
Jul 13, 2025	41.50	42.40	41.10	42.10	42.10	1.45%	1,763,370
Jul 10, 2025	41.30	41.80	41.00	41.50	41.50	0.24%	1,851,671
Jul 9, 2025	41.10	41.90	40.80	41.40	41.40	0.24%	1,584,248
Jul 8, 2025	40.50	42.70	40.30	41.30	41.30	1.47%	3,961,911
Jul 7, 2025	40.30	41.30	39.60	40.70	40.70	1.50%	2,307,059
Jul 3, 2025	39.00	41.00	38.30	40.10	40.10	2.82%	2,969,341
Jul 2, 2025	39.00	39.60	38.60	39.00	39.00	0.52%	1,701,870
Jun 30, 2025	37.30	39.10	37.00	38.80	38.80	4.86%	3,016,797
Jun 29, 2025	37.50	37.80	36.80	37.00	37.00	-1.60%	1,668,015
Jun 26, 2025	38.00	38.30	37.50	37.60	37.60	-	1,247,737
Jun 25, 2025	36.80	37.80	36.80	37.60	37.60	2.17%	1,698,800
Jun 24, 2025	37.20	37.50	36.60	36.80	36.80	-	1,423,700
Jun 23, 2025	36.40	37.20	35.90	36.80	36.80	1.94%	771,538