ASL Marine Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.38	0.38	0.34	0.35	0.35	-4.11%	6,484,600
May 20, 2026	0.37	0.38	0.36	0.37	0.37	-2.67%	2,618,200
May 19, 2026	0.38	0.38	0.38	0.38	0.38	-2.60%	666,100
May 18, 2026	0.38	0.39	0.37	0.39	0.39	1.32%	1,598,600
May 15, 2026	0.40	0.40	0.38	0.38	0.38	-3.80%	1,891,000
May 14, 2026	0.40	0.40	0.39	0.40	0.40	1.28%	818,100
May 13, 2026	0.41	0.41	0.39	0.39	0.39	-3.70%	974,800
May 12, 2026	0.39	0.41	0.39	0.41	0.41	3.85%	3,129,700
May 11, 2026	0.39	0.40	0.38	0.39	0.39	-	1,756,800
May 8, 2026	0.39	0.39	0.38	0.39	0.39	-	1,742,500
May 7, 2026	0.39	0.39	0.38	0.39	0.39	4.00%	844,000
May 6, 2026	0.38	0.39	0.38	0.38	0.38	-	1,490,800
May 5, 2026	0.40	0.40	0.38	0.38	0.38	-6.25%	3,983,100
May 4, 2026	0.38	0.41	0.38	0.40	0.40	3.90%	6,251,500
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