LON:ASLI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	27.90	28.80	27.16	27.35	27.35	-2.32%	1,026,920
Mar 2, 2026	28.00	29.35	27.29	28.00	28.00	-0.36%	965,774
Feb 27, 2026	28.05	28.40	27.70	28.10	28.10	-0.18%	678,943
Feb 26, 2026	28.00	28.75	27.90	28.15	28.15	0.18%	831,014
Feb 25, 2026	28.05	28.25	27.76	28.10	28.10	-	535,980
Feb 24, 2026	29.45	29.45	27.80	28.10	28.10	-	1,205,279
Feb 23, 2026	27.80	28.25	26.85	28.10	28.10	1.81%	1,905,917
Feb 20, 2026	27.00	27.85	26.81	27.60	27.60	1.85%	1,011,750
Feb 19, 2026	26.40	27.60	26.40	27.10	27.10	-	424,147
Feb 18, 2026	27.00	27.95	26.95	27.10	27.10	-0.18%	1,443,371
Feb 17, 2026	26.40	27.40	26.40	27.15	27.15	1.12%	331,951
Feb 16, 2026	27.15	27.85	26.80	26.85	26.85	-1.10%	269,683
Feb 13, 2026	27.10	27.75	26.75	27.15	27.15	-0.37%	390,106
Feb 12, 2026	26.40	27.85	26.40	27.25	27.25	0.93%	765,688
Feb 11, 2026	26.40	27.33	26.40	27.00	27.00	-0.55%	304,060
Feb 10, 2026	27.85	27.15	26.65	27.15	27.15	1.31%	840,892
Feb 9, 2026	26.90	27.95	26.50	26.80	26.80	0.56%	783,388
Feb 6, 2026	26.80	27.75	26.65	26.65	26.65	-0.19%	356,439
Feb 5, 2026	26.70	27.70	26.50	26.70	26.70	-	1,851,720
Feb 4, 2026	27.05	27.85	26.07	26.70	26.70	-1.11%	925,895
Feb 3, 2026	27.25	27.85	27.00	27.00	27.00	-0.74%	1,122,005
Feb 2, 2026	26.80	27.25	26.63	27.20	27.20	1.49%	643,587
Jan 30, 2026	26.80	27.20	26.80	26.80	26.80	-0.74%	507,633
Jan 29, 2026	27.00	27.10	26.50	27.00	27.00	-	997,878
Jan 28, 2026	27.10	28.00	26.85	27.00	27.00	-0.92%	1,707,953
Jan 27, 2026	27.35	27.35	26.50	27.25	27.25	0.55%	2,269,867
Jan 26, 2026	27.95	28.00	27.00	27.10	27.10	-0.37%	1,027,524
Jan 23, 2026	26.60	27.60	26.46	27.20	27.20	4.21%	1,162,704
Jan 22, 2026	27.50	27.70	26.10	26.10	26.10	-3.87%	803,259
Jan 21, 2026	26.90	27.25	26.48	27.15	27.15	0.74%	677,109
Jan 20, 2026	27.80	27.20	26.90	26.95	26.95	-0.92%	175,831
Jan 19, 2026	27.25	27.65	27.00	27.20	27.20	-	618,245
Jan 16, 2026	27.05	27.50	27.00	27.20	27.20	-0.18%	715,453
Jan 15, 2026	27.20	27.82	27.10	27.25	27.25	0.55%	892,793
Jan 14, 2026	27.40	28.40	26.84	27.10	27.10	-	675,410
Jan 13, 2026	27.60	28.45	26.85	27.10	27.10	-1.28%	2,323,588
Jan 12, 2026	26.70	27.90	26.70	27.45	27.45	1.67%	2,848,704
Jan 9, 2026	26.80	27.10	26.76	27.00	27.00	-	765,010
Jan 8, 2026	27.00	27.22	26.70	27.00	27.00	-0.74%	561,867
Jan 7, 2026	27.10	27.25	26.65	27.20	27.20	0.37%	577,687
Jan 6, 2026	26.70	27.23	26.70	27.10	27.10	0.56%	541,255
Jan 5, 2026	27.00	27.15	26.45	26.95	26.95	1.32%	1,625,373
Jan 2, 2026	26.60	26.93	26.25	26.60	26.60	-	652,730
Dec 31, 2025	26.25	26.85	25.85	26.60	26.60	1.14%	265,801
Dec 30, 2025	25.95	26.35	25.75	26.30	26.30	-0.75%	407,217
Dec 29, 2025	25.45	26.50	25.45	26.50	26.50	2.32%	207,950
Dec 24, 2025	25.85	25.90	25.55	25.90	25.90	-	74,115
Dec 23, 2025	25.40	26.05	25.30	25.90	25.90	0.39%	260,363
Dec 22, 2025	25.50	26.45	25.35	25.80	25.80	-1.90%	328,713
Dec 19, 2025	25.35	26.31	25.35	26.30	26.30	2.53%	1,771,658