Asimilar Group (ASLR) Share Price

Industrial Goods & Services Sector


Date Open High Low Close* Volume
05/06/2019 3.25p 4.00p 3.25p 3.90p 986075
04/06/2019 3.25p 3.35p 3.25p 3.25p 3082
03/06/2019 3.25p 3.25p 3.25p 3.25p 0
31/05/2019 3.25p 3.25p 3.25p 3.25p 0
30/05/2019 3.25p 3.25p 3.02p 3.25p 1250
29/05/2019 3.25p 3.25p 3.02p 3.25p 300
28/05/2019 3.25p 3.35p 3.02p 3.25p 37732
24/05/2019 3.25p 3.25p 3.02p 3.25p 350000
23/05/2019 2.95p 3.25p 2.95p 3.25p 145000
22/05/2019 3.15p 3.15p 2.95p 2.95p 816087
21/05/2019 3.15p 3.15p 2.95p 2.95p 0
20/05/2019 3.15p 3.15p 2.95p 2.95p 0
17/05/2019 3.15p 3.15p 2.95p 2.95p 0
16/05/2019 2.95p 2.95p 2.95p 2.95p 0
15/05/2019 3.10p 3.10p 2.90p 2.95p 126360
14/05/2019 3.15p 3.15p 3.10p 3.10p 0
13/05/2019 3.15p 3.15p 2.94p 3.10p 57731
10/05/2019 3.15p 3.15p 3.10p 3.10p 0
09/05/2019 3.10p 3.10p 3.10p 3.10p 0
08/05/2019 3.10p 3.10p 3.10p 3.10p 0
07/05/2019 3.10p 3.10p 3.10p 3.10p 0
03/05/2019 3.15p 3.15p 3.10p 3.10p 0
02/05/2019 3.10p 3.10p 2.90p 3.10p 395
01/05/2019 3.15p 3.15p 3.10p 3.10p 0
30/04/2019 3.15p 3.15p 2.90p 3.10p 2218143
29/04/2019 3.20p 3.20p 2.85p 3.00p 436335
26/04/2019 3.20p 3.20p 3.20p 3.20p 0
25/04/2019 3.20p 3.20p 3.20p 3.20p 0
24/04/2019 3.20p 3.20p 3.20p 3.20p 0
23/04/2019 3.20p 3.20p 3.20p 3.20p 0
18/04/2019 3.20p 3.20p 3.00p 3.20p 5521
17/04/2019 3.20p 3.20p 3.20p 3.20p 0
16/04/2019 3.20p 3.20p 3.20p 3.20p 0
15/04/2019 3.20p 3.20p 3.00p 3.20p 34000
12/04/2019 3.20p 3.20p 3.20p 3.20p 0
11/04/2019 3.20p 3.20p 3.20p 3.20p 0
10/04/2019 3.20p 3.20p 3.20p 3.20p 0
09/04/2019 3.20p 3.20p 3.05p 3.20p 45000
08/04/2019 3.20p 3.20p 3.20p 3.20p 0
05/04/2019 3.20p 3.20p 3.20p 3.20p 0
04/04/2019 3.20p 3.26p 3.00p 3.20p 65099
03/04/2019 3.20p 3.20p 3.20p 3.20p 0
02/04/2019 3.20p 3.20p 3.00p 3.20p 15
01/04/2019 3.20p 3.20p 3.00p 3.20p 550
29/03/2019 3.20p 3.20p 3.02p 3.20p 194
28/03/2019 3.20p 3.50p 3.20p 3.20p 22851
27/03/2019 3.20p 3.20p 3.02p 3.20p 1000
26/03/2019 3.20p 3.20p 3.20p 3.20p 230401
25/03/2019 3.20p 3.20p 3.02p 3.20p 1085
22/03/2019 3.25p 3.25p 3.00p 3.20p 11500
21/03/2019 3.25p 3.25p 3.00p 3.25p 20000
20/03/2019 3.50p 3.50p 3.00p 3.25p 150000
19/03/2019 3.75p 3.75p 3.75p 3.75p 0
18/03/2019 3.75p 3.75p 3.63p 3.75p 48491
15/03/2019 3.75p 3.75p 3.75p 3.75p 0
14/03/2019 3.75p 3.75p 3.75p 3.75p 0
13/03/2019 3.75p 3.75p 3.75p 3.75p 0
12/03/2019 3.75p 3.81p 3.55p 3.75p 12000
11/03/2019 3.75p 3.75p 3.75p 3.75p 0
08/03/2019 3.75p 3.75p 3.75p 3.75p 0
07/03/2019 3.75p 3.75p 3.63p 3.75p 23086
06/03/2019 3.75p 3.82p 3.75p 3.75p 100000
05/03/2019 3.75p 3.83p 3.61p 3.75p 56250
04/03/2019 3.75p 3.75p 3.59p 3.75p 12500
01/03/2019 3.75p 3.75p 3.58p 3.75p 103423
28/02/2019 3.75p 3.85p 3.59p 3.75p 104096
27/02/2019 3.75p 3.89p 3.59p 3.75p 115802
26/02/2019 3.75p 3.90p 3.57p 3.75p 30468
25/02/2019 3.63p 3.75p 3.63p 3.75p 168005
22/02/2019 3.63p 3.75p 3.50p 3.63p 679649
21/02/2019 3.63p 3.75p 3.63p 3.63p 2438
20/02/2019 3.63p 3.63p 3.63p 3.63p 0
19/02/2019 3.38p 3.75p 3.38p 3.63p 1303083
18/02/2019 3.38p 3.50p 3.27p 3.38p 98441
15/02/2019 3.38p 3.38p 3.35p 3.38p 3164
14/02/2019 3.38p 3.48p 3.35p 3.38p 100250
13/02/2019 3.38p 3.38p 3.35p 3.38p 18000
12/02/2019 3.38p 3.38p 3.28p 3.38p 110000
11/02/2019 3.38p 3.48p 3.38p 3.38p 155235
08/02/2019 3.38p 3.48p 3.38p 3.38p 345
07/02/2019 3.38p 3.38p 3.38p 3.38p 0
06/02/2019 3.38p 3.49p 3.35p 3.38p 30750
05/02/2019 3.38p 3.50p 3.38p 3.38p 24114
04/02/2019 3.88p 3.99p 3.38p 3.38p 134217
01/02/2019 4.13p 4.13p 3.88p 3.88p 80000
31/01/2019 4.13p 4.13p 4.13p 4.13p 0
30/01/2019 4.13p 4.13p 4.01p 4.13p 3
29/01/2019 4.13p 4.13p 4.00p 4.13p 1960
28/01/2019 4.38p 4.38p 4.13p 4.13p 140140
25/01/2019 4.38p 4.38p 4.26p 4.38p 75000
24/01/2019 4.38p 4.38p 4.38p 4.38p 0
23/01/2019 4.38p 4.38p 4.38p 4.38p 0
22/01/2019 4.38p 4.38p 4.29p 4.38p 23300
21/01/2019 4.38p 4.50p 4.38p 4.38p 3781
18/01/2019 4.65p 4.70p 4.38p 4.38p 272223
17/01/2019 4.65p 4.65p 4.65p 4.65p 0
16/01/2019 4.65p 4.65p 4.65p 4.65p 0
15/01/2019 4.65p 4.65p 4.65p 4.65p 0
14/01/2019 4.65p 4.65p 4.65p 4.65p 0
11/01/2019 4.75p 4.75p 4.50p 4.65p 1740
10/01/2019 4.75p 4.75p 4.50p 4.75p 60000
09/01/2019 4.75p 4.75p 4.75p 4.75p 0
08/01/2019 4.75p 4.75p 4.75p 4.75p 0
07/01/2019 4.75p 4.75p 4.75p 4.75p 0
04/01/2019 4.75p 4.75p 4.50p 4.75p 10000
03/01/2019 4.75p 4.75p 4.51p 4.75p 25000
02/01/2019 4.75p 4.75p 4.75p 4.75p 0
31/12/2018 4.75p 4.75p 4.54p 4.75p 10000
28/12/2018 4.75p 4.75p 4.75p 4.75p 0
27/12/2018 4.75p 4.75p 4.75p 4.75p 0
24/12/2018 4.75p 4.75p 4.75p 4.75p 0
21/12/2018 4.75p 4.75p 4.50p 4.75p 100000
20/12/2018 4.75p 4.75p 4.75p 4.75p 650000
19/12/2018 4.75p 4.95p 4.75p 4.75p 2500
18/12/2018 4.75p 4.75p 4.54p 4.75p 15030
17/12/2018 4.75p 4.75p 4.75p 4.75p 0
14/12/2018 4.75p 5.00p 4.53p 4.75p 75003
13/12/2018 4.63p 4.75p 4.63p 4.75p 40000
12/12/2018 4.63p 4.63p 4.63p 4.63p 0
11/12/2018 4.63p 4.63p 4.63p 4.63p 0
10/12/2018 4.63p 4.75p 4.63p 4.63p 17120
07/12/2018 4.50p 4.75p 4.50p 4.63p 141423
06/12/2018 4.50p 4.50p 4.29p 4.50p 180404
05/12/2018 4.50p 4.50p 4.50p 4.50p 200000
04/12/2018 4.50p 4.68p 4.28p 4.50p 38621
03/12/2018 4.50p 4.50p 4.50p 4.50p 0
30/11/2018 4.25p 4.50p 4.25p 4.50p 129956
29/11/2018 4.25p 4.25p 4.25p 4.25p 0
28/11/2018 4.13p 4.25p 4.13p 4.13p 100002
27/11/2018 4.50p 4.50p 4.13p 4.13p 261376
26/11/2018 4.75p 4.75p 4.30p 4.50p 391247
23/11/2018 4.75p 4.75p 4.51p 4.75p 118110
22/11/2018 4.75p 4.75p 4.75p 4.75p 0
21/11/2018 4.75p 4.75p 4.53p 4.75p 106019
20/11/2018 4.75p 5.00p 4.70p 4.75p 120050
19/11/2018 4.75p 4.80p 4.65p 4.75p 60366
16/11/2018 4.75p 4.75p 4.65p 4.75p 30000
15/11/2018 5.00p 5.23p 4.60p 4.75p 365441
14/11/2018 4.65p 5.10p 4.65p 5.00p 476221
13/11/2018 4.50p 4.80p 4.50p 4.65p 422527
12/11/2018 4.55p 4.55p 4.38p 4.38p 3479
09/11/2018 4.55p 4.55p 4.55p 4.55p 0
08/11/2018 4.55p 4.55p 4.55p 4.55p 0
07/11/2018 4.55p 4.55p 4.50p 4.55p 20100
06/11/2018 4.55p 4.55p 4.55p 4.55p 0
05/11/2018 4.55p 4.60p 4.55p 4.55p 1066
02/11/2018 4.55p 4.58p 4.55p 4.55p 8613
01/11/2018 4.55p 4.55p 4.55p 4.55p 0
31/10/2018 4.55p 4.60p 4.55p 4.55p 50000
30/10/2018 4.55p 4.55p 4.55p 4.55p 0
29/10/2018 4.55p 4.55p 4.50p 4.55p 18
26/10/2018 4.55p 4.55p 4.55p 4.55p 0
25/10/2018 4.65p 4.65p 4.50p 4.55p 74157
24/10/2018 4.65p 4.65p 4.60p 4.65p 5880
23/10/2018 4.65p 4.65p 4.65p 4.65p 0
22/10/2018 4.80p 4.80p 4.60p 4.65p 70000
19/10/2018 4.80p 4.80p 4.65p 4.80p 2028
18/10/2018 4.80p 4.80p 4.80p 4.80p 0
17/10/2018 4.80p 4.80p 4.65p 4.80p 200
16/10/2018 4.80p 4.80p 4.80p 4.80p 0
15/10/2018 4.85p 4.90p 4.65p 4.80p 10282
12/10/2018 4.80p 4.80p 4.65p 4.80p 1000
11/10/2018 4.80p 4.80p 4.65p 4.80p 2559
10/10/2018 4.85p 5.00p 4.80p 4.80p 9029
09/10/2018 4.85p 5.00p 4.85p 4.85p 3880
08/10/2018 4.85p 4.85p 4.80p 4.85p 2
05/10/2018 4.85p 4.85p 4.85p 4.85p 0
04/10/2018 4.85p 4.85p 4.85p 4.85p 25000
03/10/2018 4.75p 5.00p 4.75p 4.85p 226012
02/10/2018 5.15p 5.15p 4.75p 4.75p 261300
01/10/2018 5.50p 5.50p 5.00p 5.15p 151343
28/09/2018 5.50p 5.50p 5.30p 5.50p 455037
27/09/2018 5.55p 5.55p 5.55p 5.55p 0
26/09/2018 5.55p 5.55p 5.50p 5.55p 15000
25/09/2018 6.05p 6.05p 5.50p 5.55p 147154
24/09/2018 6.05p 6.05p 6.00p 6.05p 100
21/09/2018 6.05p 6.10p 6.00p 6.05p 6808
20/09/2018 6.25p 6.25p 6.03p 6.05p 37361
19/09/2018 6.25p 6.40p 6.03p 6.25p 79394
18/09/2018 6.25p 6.25p 6.03p 6.25p 64728
17/09/2018 6.25p 6.25p 6.03p 6.25p 1228
14/09/2018 6.25p 6.25p 6.03p 6.25p 14000
13/09/2018 6.25p 6.25p 6.03p 6.25p 2246
12/09/2018 6.25p 6.25p 6.03p 6.25p 792
11/09/2018 6.25p 6.25p 6.25p 6.25p 0
10/09/2018 6.25p 6.25p 6.25p 6.25p 0
07/09/2018 6.25p 6.25p 6.03p 6.25p 11000
06/09/2018 6.25p 6.25p 6.25p 6.25p 0
05/09/2018 6.63p 6.63p 6.00p 6.25p 63873
04/09/2018 6.63p 6.63p 6.50p 6.63p 60000
03/09/2018 6.63p 6.63p 6.53p 6.63p 188108
31/08/2018 6.63p 6.63p 6.52p 6.63p 5250
30/08/2018 6.63p 6.63p 6.63p 6.63p 0
29/08/2018 6.63p 6.63p 6.50p 6.63p 21637
28/08/2018 6.63p 6.63p 6.63p 6.63p 0
24/08/2018 6.63p 6.63p 6.52p 6.63p 2234
23/08/2018 6.75p 6.75p 6.52p 6.63p 3333
22/08/2018 6.75p 6.75p 6.52p 6.63p 3006
21/08/2018 6.75p 6.75p 6.63p 6.63p 12461
20/08/2018 6.75p 6.75p 6.50p 6.63p 4939

*Close Price adjusted for both dividends and splits