LON:ASLI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	19.00	19.00	18.15	18.48	18.48	0.98%	876,331
May 21, 2026	19.28	19.28	17.92	18.30	18.30	-1.61%	1,250,746
May 20, 2026	19.28	19.28	18.02	18.60	18.60	2.20%	999,068
May 19, 2026	19.28	19.28	18.00	18.20	18.20	-1.19%	1,142,642
May 18, 2026	19.28	19.28	17.88	18.42	18.42	2.33%	1,245,211
May 15, 2026	18.10	19.62	17.60	18.00	18.00	-0.44%	1,103,814
May 14, 2026	20.00	20.00	17.92	18.08	18.08	-2.01%	1,807,503
May 13, 2026	22.00	22.00	19.02	20.45	18.45	-0.97%	3,501,880
May 12, 2026	26.00	26.20	24.45	24.65	18.63	0.41%	1,146,698
May 11, 2026	25.00	25.60	24.30	24.55	18.55	1.03%	1,253,524
May 8, 2026	24.80	25.45	24.10	24.30	18.37	-2.02%	1,241,540
May 7, 2026	24.05	25.17	23.90	24.80	18.74	2.90%	1,279,848
May 6, 2026	23.25	24.35	23.15	24.10	18.21	4.33%	5,720,966
May 5, 2026	23.45	23.75	23.05	23.10	17.46	0.43%	842,310
May 1, 2026	23.15	23.40	23.00	23.00	17.38	-0.43%	4,049,696
Apr 30, 2026	23.00	24.45	22.80	23.10	17.46	-	1,293,440
Apr 29, 2026	23.50	23.90	23.00	23.10	17.46	-1.91%	2,608,657
Apr 28, 2026	23.80	23.95	23.40	23.55	17.80	-1.05%	8,598,580
Apr 27, 2026	24.35	24.80	23.80	23.80	17.99	-3.25%	1,796,096
Apr 24, 2026	24.10	24.75	23.85	24.60	18.59	1.86%	1,122,366
Apr 23, 2026	24.40	24.45	24.00	24.15	18.25	0.42%	977,422
Apr 22, 2026	24.20	24.54	23.74	24.05	18.18	-1.03%	1,120,420
Apr 21, 2026	24.75	25.00	23.70	24.30	18.37	-0.41%	4,896,424
Apr 20, 2026	24.55	24.90	24.25	24.40	18.44	-0.41%	881,152
Apr 17, 2026	24.90	25.00	24.45	24.50	18.52	-0.81%	634,131
Apr 16, 2026	24.65	25.00	24.56	24.70	18.67	0.20%	2,462,141
Apr 15, 2026	24.40	24.90	24.30	24.65	18.63	-0.40%	1,988,770
Apr 14, 2026	24.50	24.99	24.30	24.75	18.71	0.81%	4,526,003
Apr 13, 2026	27.50	27.50	24.10	24.55	18.55	-11.53%	9,222,630
Apr 10, 2026	27.35	28.25	27.35	27.75	20.97	0.91%	543,755
Apr 9, 2026	27.80	28.00	27.35	27.50	20.78	-1.08%	638,719
Apr 8, 2026	27.25	28.20	27.12	27.80	21.01	2.39%	2,117,318
Apr 7, 2026	27.20	27.95	27.00	27.15	20.52	0.37%	2,568,540
Apr 2, 2026	27.70	28.20	27.05	27.05	20.44	-2.35%	3,088,973
Apr 1, 2026	27.50	28.25	27.35	27.70	20.94	0.91%	6,485,957
Mar 31, 2026	27.25	27.95	27.25	27.45	20.75	-0.72%	1,264,401
Mar 30, 2026	27.60	28.21	27.39	27.65	20.90	0.18%	827,021
Mar 27, 2026	27.50	27.77	27.50	27.60	20.86	0.55%	325,150
Mar 26, 2026	27.60	28.00	27.25	27.45	20.75	-0.54%	846,682
Mar 25, 2026	27.75	28.65	27.30	27.60	20.86	-0.36%	264,415
Mar 24, 2026	27.50	28.25	27.50	27.70	20.94	-0.72%	330,629
Mar 23, 2026	27.30	28.25	27.30	27.90	21.09	2.20%	936,351
Mar 20, 2026	27.00	28.20	26.90	27.30	20.63	1.49%	29,745,060
Mar 19, 2026	27.20	27.40	26.60	26.90	20.33	-1.65%	6,597,830
Mar 18, 2026	27.95	28.25	27.00	27.35	20.67	-0.18%	1,407,754
Mar 17, 2026	26.80	27.70	26.70	27.40	20.71	2.24%	2,766,928
Mar 16, 2026	26.40	26.85	26.10	26.80	20.26	1.52%	2,704,613
Mar 13, 2026	27.95	27.95	26.15	26.40	19.95	-	609,806
Mar 12, 2026	26.35	26.75	26.00	26.40	19.95	-1.12%	1,505,077
Mar 11, 2026	26.75	28.45	26.35	26.70	20.18	0.75%	532,713