ASL Marine Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.31	0.33	0.31	0.32	0.32	3.23%	2,442,700
Feb 26, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	977,600
Feb 25, 2026	0.33	0.33	0.31	0.32	0.32	-1.56%	2,299,500
Feb 24, 2026	0.32	0.33	0.32	0.32	0.32	-	2,902,200
Feb 23, 2026	0.33	0.34	0.32	0.32	0.32	-4.48%	1,650,600
Feb 20, 2026	0.34	0.35	0.33	0.34	0.33	-1.47%	3,414,500
Feb 19, 2026	0.34	0.35	0.34	0.34	0.34	1.49%	7,854,200
Feb 16, 2026	0.33	0.34	0.32	0.34	0.33	4.69%	2,552,100
Feb 13, 2026	0.33	0.34	0.31	0.32	0.32	-1.54%	16,888,400
Feb 12, 2026	0.33	0.33	0.32	0.33	0.32	-	2,009,600
Feb 11, 2026	0.33	0.33	0.32	0.33	0.32	-	1,150,800
Feb 10, 2026	0.32	0.33	0.32	0.33	0.32	1.56%	2,072,600
Feb 9, 2026	0.31	0.33	0.31	0.32	0.32	6.67%	5,410,000
Feb 6, 2026	0.30	0.31	0.30	0.30	0.30	-	1,320,900
Feb 5, 2026	0.30	0.31	0.30	0.30	0.30	-	1,146,000
Feb 4, 2026	0.30	0.31	0.30	0.30	0.30	-	474,700
Feb 3, 2026	0.31	0.31	0.30	0.30	0.30	-	633,100
Feb 2, 2026	0.32	0.32	0.30	0.30	0.30	-3.23%	2,995,000
Jan 30, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	3,476,200
Jan 29, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	1,405,500
Jan 28, 2026	0.32	0.32	0.31	0.31	0.31	-	3,169,500
Jan 27, 2026	0.31	0.32	0.31	0.31	0.31	-	4,225,800
Jan 26, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	2,137,300
Jan 23, 2026	0.31	0.32	0.31	0.32	0.31	5.00%	5,452,800
Jan 22, 2026	0.30	0.31	0.30	0.30	0.30	-	2,555,600
Jan 21, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	3,931,600
Jan 20, 2026	0.29	0.31	0.29	0.29	0.29	-	6,411,600
Jan 19, 2026	0.29	0.30	0.29	0.29	0.29	-	936,500
Jan 16, 2026	0.29	0.30	0.29	0.29	0.29	-	1,533,300
Jan 15, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	3,201,300
Jan 14, 2026	0.29	0.30	0.28	0.30	0.29	1.72%	3,848,800
Jan 13, 2026	0.29	0.30	0.28	0.29	0.29	7.41%	4,924,200
Jan 12, 2026	0.27	0.28	0.27	0.27	0.27	1.89%	3,647,200
Jan 9, 2026	0.28	0.28	0.27	0.27	0.26	-3.64%	3,453,700
Jan 8, 2026	0.28	0.29	0.28	0.28	0.27	-1.79%	1,137,600
Jan 7, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	1,504,000
Jan 6, 2026	0.29	0.29	0.28	0.29	0.28	-	1,522,000
Jan 5, 2026	0.30	0.31	0.28	0.29	0.28	-1.72%	5,665,800
Jan 2, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	5,426,700
Dec 31, 2025	0.27	0.28	0.27	0.28	0.28	3.70%	2,609,000
Dec 30, 2025	0.26	0.27	0.26	0.27	0.27	5.88%	2,790,200
Dec 29, 2025	0.26	0.27	0.26	0.26	0.25	-1.92%	1,640,000
Dec 26, 2025	0.26	0.27	0.25	0.26	0.26	1.96%	1,131,400
Dec 24, 2025	0.26	0.26	0.25	0.26	0.25	-	198,900
Dec 23, 2025	0.27	0.27	0.26	0.26	0.25	-1.92%	553,800
Dec 22, 2025	0.25	0.27	0.25	0.26	0.26	6.12%	711,200
Dec 19, 2025	0.25	0.25	0.25	0.25	0.24	-	579,700
Dec 18, 2025	0.26	0.26	0.25	0.25	0.24	-3.92%	327,300
Dec 17, 2025	0.25	0.26	0.25	0.26	0.25	4.08%	1,532,800
Dec 16, 2025	0.25	0.26	0.25	0.25	0.24	-2.00%	607,500