LON:ASLI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	23.15	23.40	23.00	23.00	23.00	-0.43%	4,049,696
Apr 30, 2026	23.00	24.45	22.80	23.10	23.10	-	1,293,440
Apr 29, 2026	23.50	23.90	23.00	23.10	23.10	-1.91%	2,608,657
Apr 28, 2026	23.80	23.95	23.40	23.55	23.55	-1.05%	8,598,580
Apr 27, 2026	24.35	24.80	23.80	23.80	23.80	-3.25%	1,796,096
Apr 24, 2026	24.10	24.75	23.85	24.60	24.60	1.86%	1,122,366
Apr 23, 2026	24.40	24.45	24.00	24.15	24.15	0.42%	977,422
Apr 22, 2026	24.20	24.54	23.74	24.05	24.05	-1.03%	1,120,420
Apr 21, 2026	24.75	25.00	23.70	24.30	24.30	-0.41%	4,896,424
Apr 20, 2026	24.55	24.90	24.25	24.40	24.40	-0.41%	881,152
Apr 17, 2026	24.90	25.00	24.45	24.50	24.50	-0.81%	634,131
Apr 16, 2026	24.65	24.95	24.65	24.70	24.70	0.20%	1,574,055
Apr 15, 2026	24.40	24.80	24.30	24.65	24.65	-0.40%	1,988,771
Apr 14, 2026	24.50	24.80	24.30	24.75	24.75	0.81%	4,526,003
Apr 13, 2026	27.50	27.50	24.10	24.55	24.55	-11.53%	9,222,630
Apr 10, 2026	27.35	28.25	27.35	27.75	27.75	0.91%	543,755
Apr 9, 2026	27.80	28.00	27.35	27.50	27.50	-1.08%	638,719
Apr 8, 2026	27.25	28.20	27.12	27.80	27.80	2.39%	2,117,318
Apr 7, 2026	27.95	27.20	27.00	27.15	27.15	0.37%	2,568,542
Apr 2, 2026	27.70	28.20	27.05	27.05	27.05	-2.35%	3,088,973
Apr 1, 2026	27.50	28.25	27.35	27.70	27.70	0.91%	6,485,957
Mar 31, 2026	27.25	27.95	27.25	27.45	27.45	-0.72%	1,264,401
Mar 30, 2026	27.60	27.90	27.40	27.65	27.65	0.18%	827,022
Mar 27, 2026	27.50	27.77	27.50	27.60	27.60	0.55%	325,150
Mar 26, 2026	27.60	28.00	27.25	27.45	27.45	-0.54%	846,682
Mar 25, 2026	27.75	28.65	27.30	27.60	27.60	-0.36%	264,415
Mar 24, 2026	27.50	28.25	27.50	27.70	27.70	-0.72%	330,629
Mar 23, 2026	27.30	28.25	27.30	27.90	27.90	2.20%	936,351
Mar 20, 2026	27.00	28.20	26.90	27.30	27.30	1.49%	29,745,060
Mar 19, 2026	27.20	27.40	26.60	26.90	26.90	-1.65%	6,597,830
Mar 18, 2026	27.95	28.25	27.00	27.35	27.35	-0.18%	1,407,754
Mar 17, 2026	26.80	27.70	26.70	27.40	27.40	2.24%	2,766,928
Mar 16, 2026	26.40	26.85	26.10	26.80	26.80	1.52%	2,704,613
Mar 13, 2026	27.95	27.95	26.15	26.40	26.40	-	609,806
Mar 12, 2026	26.35	26.75	26.00	26.40	26.40	-1.12%	1,505,077
Mar 11, 2026	26.75	28.45	26.35	26.70	26.70	0.75%	532,713
Mar 10, 2026	26.45	27.35	26.35	26.50	26.50	0.38%	843,524
Mar 9, 2026	26.75	27.35	25.85	26.40	26.40	-1.68%	1,896,176
Mar 6, 2026	28.50	28.50	26.55	26.85	26.85	-2.19%	1,820,337
Mar 5, 2026	27.30	28.04	27.30	27.45	27.45	-	559,456
Mar 4, 2026	27.35	28.35	26.73	27.45	27.45	0.37%	736,051
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	27.66	26.40	27.10	27.10	-	424,146