LON:ASLI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	11.20	11.20	10.43	10.70	10.70	-2.55%	554,347
Sep 3, 2026	10.00	11.90	9.53	10.98	10.98	2.23%	5,134,544
Sep 2, 2026	17.32	17.38	17.02	17.34	10.74	0.35%	950,022
Sep 1, 2026	17.38	17.38	16.86	17.28	10.70	-0.12%	1,213,998
Aug 28, 2026	17.46	17.69	16.62	17.30	10.72	-0.46%	628,215
Aug 27, 2026	18.20	18.38	16.56	17.38	10.76	1.05%	2,039,967
Aug 26, 2026	19.20	19.37	19.00	19.20	10.65	-	1,697,427
Aug 25, 2026	18.20	19.38	18.20	19.20	10.65	1.05%	487,084
Aug 24, 2026	19.50	19.50	19.00	19.00	10.54	-1.35%	734,062
Aug 21, 2026	18.90	19.50	18.80	19.26	10.69	2.88%	4,181,512
Aug 20, 2026	18.90	18.90	18.70	18.72	10.39	-0.85%	127,899
Aug 19, 2026	18.70	18.96	18.70	18.88	10.48	0.64%	239,925
Aug 18, 2026	18.70	19.16	18.70	18.76	10.41	0.32%	588,130
Aug 17, 2026	18.70	19.18	18.70	18.70	10.38	-0.11%	333,439
Aug 14, 2026	18.76	19.20	18.70	18.72	10.39	-0.42%	410,850
Aug 13, 2026	19.00	19.00	18.72	18.80	10.43	-1.05%	277,247
Aug 12, 2026	18.80	19.00	18.70	19.00	10.54	0.96%	750,645
Aug 11, 2026	18.20	19.00	18.20	18.82	10.44	-0.84%	512,234
Aug 10, 2026	19.00	19.16	18.74	18.98	10.53	0.42%	2,055,515
Aug 7, 2026	19.00	19.00	18.74	18.90	10.49	-0.21%	3,417,051
Aug 6, 2026	19.36	19.48	18.90	18.94	10.51	-1.87%	1,890,432
Aug 5, 2026	19.00	19.48	18.90	19.30	10.71	1.37%	1,015,817
Aug 4, 2026	19.00	19.10	18.74	19.04	10.56	0.21%	3,933,907
Aug 3, 2026	19.00	19.20	18.60	19.00	10.54	-	1,415,338
Jul 31, 2026	18.70	19.00	18.70	19.00	10.54	0.53%	70,583
Jul 30, 2026	18.80	19.00	18.20	18.90	10.49	-0.53%	301,997
Jul 29, 2026	19.00	19.20	18.70	19.00	10.54	-1.04%	90,109
Jul 28, 2026	19.20	19.20	18.50	19.20	10.65	0.73%	94,529
Jul 27, 2026	19.20	19.20	18.50	19.06	10.58	-0.73%	130,802
Jul 24, 2026	18.62	19.20	18.34	19.20	10.65	0.42%	934,522
Jul 23, 2026	18.68	19.20	18.60	19.12	10.61	2.36%	434,026
Jul 22, 2026	18.68	19.16	18.66	18.68	10.36	-2.71%	157,751
Jul 21, 2026	18.66	19.26	18.64	19.20	10.65	-0.42%	1,014,677
Jul 20, 2026	18.66	19.28	18.64	19.28	10.70	-	101,315
Jul 17, 2026	19.30	19.30	18.60	19.28	10.70	1.69%	407,776
Jul 16, 2026	18.70	19.50	18.60	18.96	10.52	-1.76%	607,377
Jul 15, 2026	19.30	19.30	18.55	19.30	10.71	1.69%	857,036
Jul 14, 2026	18.62	19.30	18.60	18.98	10.53	-0.42%	415,315
Jul 13, 2026	18.70	19.50	18.68	19.06	10.58	0.11%	85,526
Jul 10, 2026	19.04	19.50	18.60	19.04	10.56	-	141,810
Jul 9, 2026	19.00	19.50	18.58	19.04	10.56	-0.10%	653,210
Jul 8, 2026	19.60	19.60	18.80	19.06	10.58	1.71%	332,980
Jul 7, 2026	19.56	20.00	18.58	18.74	10.40	-0.32%	1,954,109
Jul 6, 2026	18.60	20.10	18.60	18.80	10.43	0.86%	142,638
Jul 3, 2026	19.30	20.40	18.57	18.64	10.34	0.11%	290,084
Jul 2, 2026	18.52	19.30	18.50	18.62	10.33	-3.52%	605,327
Jul 1, 2026	18.32	19.30	18.30	19.30	10.71	5.46%	87,542
Jun 30, 2026	18.98	19.14	18.00	18.30	10.15	-2.87%	713,514
Jun 29, 2026	18.62	19.28	18.00	18.84	10.45	1.07%	135,252
Jun 26, 2026	18.50	18.96	18.07	18.64	10.34	0.65%	806,875