LON:ASLI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	35.40	35.49	34.95	35.25	35.25	-0.14%	493,228
Oct 29, 2025	35.70	35.95	35.30	35.30	35.30	-0.84%	2,358,023
Oct 28, 2025	35.40	35.90	34.90	35.60	35.60	0.56%	1,428,049
Oct 27, 2025	35.00	36.15	34.90	35.40	35.40	-1.67%	2,614,565
Oct 24, 2025	34.15	36.00	34.15	36.00	36.00	1.27%	937,209
Oct 23, 2025	34.05	35.55	34.05	35.55	35.55	1.57%	1,054,824
Oct 22, 2025	34.00	35.67	34.00	35.00	35.00	0.86%	3,146,630
Oct 21, 2025	34.00	35.09	34.00	34.70	34.70	-1.70%	1,362,181
Oct 20, 2025	34.00	35.40	33.64	35.30	35.30	5.22%	2,763,152
Oct 17, 2025	33.82	33.85	33.50	33.55	33.55	-0.15%	139,564,754
Oct 16, 2025	33.64	33.70	33.25	33.60	33.60	0.30%	5,884,326
Oct 15, 2025	33.80	33.95	33.40	33.50	33.50	-0.30%	343,159
Oct 14, 2025	33.20	34.25	33.20	33.60	33.60	-	725,273
Oct 13, 2025	33.30	33.85	33.30	33.60	33.60	0.90%	1,278,663
Oct 10, 2025	34.45	34.45	33.20	33.30	33.30	0.15%	935,792
Oct 9, 2025	34.10	34.35	33.20	33.25	33.25	-0.30%	339,858
Oct 8, 2025	33.19	33.40	33.19	33.35	33.35	0.15%	2,919,140
Oct 7, 2025	34.25	34.25	33.05	33.30	33.30	-0.30%	631,572
Oct 6, 2025	33.55	33.95	33.20	33.40	33.40	-0.30%	2,103,916
Oct 3, 2025	33.95	33.95	33.20	33.50	33.50	0.75%	373,215
Oct 2, 2025	33.22	33.55	33.09	33.25	33.25	0.45%	1,270,633
Oct 1, 2025	32.85	33.80	32.60	33.10	33.10	1.22%	1,528,242
Sep 30, 2025	32.70	33.35	32.70	32.70	32.70	-0.61%	1,306,654
Sep 29, 2025	33.90	33.90	32.00	32.90	32.90	-2.81%	1,698,523
Sep 26, 2025	34.70	34.70	33.45	33.85	33.85	0.30%	399,985
Sep 25, 2025	34.05	34.35	33.64	33.75	33.75	-0.74%	924,423
Sep 24, 2025	33.90	34.45	33.85	34.00	34.00	-	266,443
Sep 23, 2025	33.70	34.20	33.45	34.00	34.00	0.44%	2,809,144
Sep 22, 2025	33.60	33.85	33.40	33.85	33.85	1.04%	1,206,983
Sep 19, 2025	33.48	33.95	33.40	33.50	33.50	0.15%	1,916,365
Sep 18, 2025	33.60	33.70	33.00	33.45	33.45	0.15%	3,407,483
Sep 17, 2025	33.60	34.05	33.40	33.40	33.40	-1.04%	2,789,879
Sep 16, 2025	34.35	34.35	33.55	33.75	33.75	0.90%	880,837
Sep 15, 2025	35.80	35.80	33.00	33.45	33.45	-29.43%	3,224,736
Sep 12, 2025	46.30	47.70	46.20	47.40	47.40	2.16%	2,721,364
Sep 11, 2025	46.60	47.10	46.20	46.40	46.40	-	1,613,644
Sep 10, 2025	47.30	47.30	46.13	46.40	46.40	-0.43%	923,630
Sep 9, 2025	47.25	47.30	46.30	46.60	46.60	-0.64%	333,568
Sep 8, 2025	47.48	47.95	46.85	46.90	46.90	-1.47%	404,492
Sep 5, 2025	47.10	47.85	47.05	47.60	47.60	0.32%	438,927
Sep 4, 2025	47.00	48.00	46.80	47.45	47.45	0.96%	1,936,247
Sep 3, 2025	48.00	48.00	46.73	47.00	47.00	-0.84%	1,996,419
Sep 2, 2025	47.00	47.58	46.70	47.40	47.40	-	2,508,712
Sep 1, 2025	48.15	48.15	46.50	47.40	47.40	0.85%	470,606
Aug 29, 2025	48.10	48.10	46.60	47.00	47.00	0.75%	812,357
Aug 28, 2025	46.88	47.20	46.41	46.65	46.65	-1.58%	355,165
Aug 27, 2025	47.10	48.05	47.10	47.40	46.54	-0.32%	283,179
Aug 26, 2025	47.91	48.00	47.10	47.55	46.69	-0.73%	382,708
Aug 22, 2025	46.95	48.51	46.95	47.90	47.03	-1.03%	370,375
Aug 21, 2025	47.97	48.65	47.35	48.40	47.52	1.26%	814,737