ASL Marine Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.39	0.39	0.38	0.39	0.39	-	176,100
Apr 29, 2026	0.38	0.40	0.38	0.39	0.39	1.32%	3,599,500
Apr 28, 2026	0.37	0.38	0.36	0.38	0.38	4.11%	1,487,100
Apr 27, 2026	0.38	0.38	0.37	0.37	0.37	-2.67%	961,400
Apr 24, 2026	0.39	0.39	0.37	0.38	0.38	-2.60%	2,076,000
Apr 23, 2026	0.39	0.40	0.38	0.39	0.39	-1.28%	2,299,900
Apr 22, 2026	0.37	0.40	0.37	0.39	0.39	11.43%	5,900,400
Apr 21, 2026	0.36	0.37	0.35	0.35	0.35	-1.41%	2,014,700
Apr 20, 2026	0.37	0.38	0.36	0.36	0.36	-5.33%	2,053,400
Apr 17, 2026	0.35	0.38	0.35	0.38	0.38	8.70%	12,060,000
Apr 16, 2026	0.33	0.35	0.33	0.35	0.35	6.15%	7,627,400
Apr 15, 2026	0.31	0.33	0.31	0.33	0.33	4.84%	1,489,700
Apr 14, 2026	0.31	0.32	0.31	0.31	0.31	-	165,200
Apr 13, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	157,400
Apr 10, 2026	0.32	0.32	0.31	0.32	0.32	-	273,200
Apr 9, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	656,100
Apr 8, 2026	0.31	0.32	0.31	0.32	0.32	4.92%	1,245,100
Apr 7, 2026	0.31	0.31	0.31	0.31	0.31	-3.17%	151,800
Apr 6, 2026	0.31	0.32	0.31	0.32	0.32	5.00%	903,700
Apr 2, 2026	0.31	0.32	0.30	0.30	0.30	-4.76%	919,100
Apr 1, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	477,400
Mar 31, 2026	0.31	0.31	0.30	0.31	0.31	-	1,039,500
Mar 30, 2026	0.30	0.31	0.30	0.31	0.31	1.64%	3,605,000
Mar 27, 2026	0.30	0.31	0.29	0.31	0.31	3.39%	765,900
Mar 26, 2026	0.30	0.31	0.30	0.30	0.30	-1.67%	521,900
Mar 25, 2026	0.30	0.31	0.30	0.30	0.30	1.69%	1,255,500
Mar 24, 2026	0.31	0.31	0.30	0.30	0.30	-	911,100
Mar 23, 2026	0.32	0.32	0.29	0.30	0.30	-7.81%	4,171,200
Mar 20, 2026	0.32	0.32	0.31	0.32	0.32	1.59%	2,476,800
Mar 19, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	2,027,800
Mar 18, 2026	0.31	0.33	0.31	0.32	0.32	6.67%	8,990,200
Mar 17, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	554,200
Mar 16, 2026	0.32	0.32	0.30	0.31	0.31	-1.59%	1,386,300
Mar 13, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	2,508,200
Mar 12, 2026	0.31	0.32	0.31	0.31	0.31	-	2,041,700
Mar 11, 2026	0.30	0.32	0.29	0.31	0.31	6.90%	5,252,700
Mar 10, 2026	0.30	0.30	0.29	0.29	0.29	1.75%	2,761,400
Mar 9, 2026	0.31	0.31	0.28	0.29	0.29	-9.52%	10,260,900
Mar 6, 2026	0.32	0.32	0.31	0.32	0.32	-	3,084,900
Mar 5, 2026	0.32	0.33	0.32	0.32	0.32	-	3,074,400
Mar 4, 2026	0.34	0.34	0.31	0.32	0.32	-5.97%	5,447,000
Mar 3, 2026	0.32	0.34	0.31	0.34	0.34	8.06%	9,837,400
Mar 2, 2026	0.31	0.33	0.31	0.31	0.31	-3.13%	4,288,400
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