Asimilar Group (ASLR) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Asimilar Group

Date Open High Low Close* Volume
25/05/2023 1.00p 1.10p 0.90p 1.00p 523761
24/05/2023 1.10p 1.10p 0.90p 1.00p 431685
23/05/2023 1.10p 1.20p 1.00p 1.10p 289755
22/05/2023 1.10p 1.14p 1.00p 1.10p 23886
19/05/2023 1.25p 1.25p 1.05p 1.10p 171750
18/05/2023 1.25p 1.30p 1.07p 1.25p 9187
17/05/2023 0.95p 1.50p 0.95p 1.25p 1500282
16/05/2023 0.90p 0.98p 0.77p 0.95p 930831
15/05/2023 1.00p 1.08p 0.82p 0.90p 1008811
12/05/2023 1.13p 1.13p 0.81p 1.00p 2323037
11/05/2023 1.13p 1.13p 1.06p 1.13p 0
10/05/2023 1.13p 1.13p 1.00p 1.13p 298316
09/05/2023 1.13p 1.19p 1.00p 1.13p 257297
05/05/2023 1.13p 1.18p 1.01p 1.13p 200010
04/05/2023 1.10p 1.19p 1.05p 1.13p 241322
03/05/2023 1.13p 1.24p 1.00p 1.10p 855085
02/05/2023 1.25p 1.50p 1.13p 1.13p 201882
28/04/2023 1.13p 1.74p 1.00p 1.25p 855208
27/04/2023 1.25p 1.25p 1.00p 1.13p 525603
26/04/2023 1.13p 1.25p 1.12p 1.25p 941203
25/04/2023 1.25p 1.25p 1.00p 1.13p 1314193
24/04/2023 1.25p 1.50p 1.00p 1.25p 1681897
21/04/2023 2.10p 1.88p 1.88p 1.88p 0
20/04/2023 2.10p 1.88p 1.88p 1.88p 0
19/04/2023 2.10p 1.88p 1.88p 1.88p 0
18/04/2023 2.10p 1.88p 1.88p 1.88p 0
17/04/2023 2.10p 1.88p 1.88p 1.88p 0
14/04/2023 2.10p 1.88p 1.88p 1.88p 0
13/04/2023 2.10p 1.88p 1.88p 1.88p 0
12/04/2023 2.10p 1.88p 1.88p 1.88p 0
11/04/2023 2.10p 1.88p 1.88p 1.88p 0
06/04/2023 2.10p 1.88p 1.88p 1.88p 0
05/04/2023 2.10p 1.88p 1.88p 1.88p 0
04/04/2023 2.10p 1.88p 1.88p 1.88p 0
03/04/2023 2.10p 1.88p 1.88p 1.88p 0
31/03/2023 2.10p 2.10p 1.30p 1.88p 2395086
30/03/2023 2.30p 2.30p 2.05p 2.10p 209647
29/03/2023 2.30p 2.30p 2.15p 2.30p 700000
28/03/2023 2.38p 2.50p 2.00p 2.30p 836104
27/03/2023 2.38p 2.38p 2.00p 2.38p 317769
24/03/2023 2.38p 2.40p 2.38p 2.38p 0
23/03/2023 2.38p 2.38p 2.25p 2.38p 13308
22/03/2023 2.38p 2.38p 2.27p 2.38p 15733
21/03/2023 2.50p 2.50p 2.28p 2.38p 161379
20/03/2023 2.50p 2.58p 2.26p 2.50p 9196
17/03/2023 2.50p 2.75p 2.50p 2.50p 44000
16/03/2023 2.50p 2.50p 2.26p 2.50p 300
15/03/2023 2.50p 2.75p 2.50p 2.50p 1000
14/03/2023 2.63p 2.63p 2.50p 2.50p 47230
13/03/2023 2.63p 2.63p 2.55p 2.63p 100000
10/03/2023 2.63p 2.69p 2.53p 2.63p 74710
09/03/2023 2.63p 2.70p 2.63p 2.63p 24710
08/03/2023 2.75p 2.75p 2.60p 2.63p 118070
07/03/2023 2.88p 3.00p 2.55p 2.75p 169701
06/03/2023 3.00p 3.00p 2.88p 2.88p 165500
03/03/2023 3.00p 3.00p 2.83p 3.00p 1213
02/03/2023 3.13p 3.13p 3.00p 3.00p 185000
01/03/2023 3.13p 3.15p 3.11p 3.13p 100074
28/02/2023 3.25p 3.25p 3.00p 3.13p 256621
27/02/2023 3.25p 3.50p 3.15p 3.25p 28704
24/02/2023 3.25p 3.25p 3.17p 3.25p 0
23/02/2023 3.25p 3.45p 3.15p 3.25p 210000
22/02/2023 3.38p 3.38p 3.05p 3.25p 1101846
21/02/2023 3.75p 4.00p 3.38p 3.38p 434250
20/02/2023 4.00p 4.00p 3.60p 3.75p 585655
17/02/2023 4.00p 4.40p 3.70p 4.00p 84255
16/02/2023 3.50p 4.25p 3.31p 4.00p 450500
15/02/2023 3.50p 3.70p 3.25p 3.50p 340000
14/02/2023 3.25p 3.50p 3.09p 3.50p 323577
13/02/2023 3.25p 3.50p 3.09p 3.25p 40000
10/02/2023 3.25p 3.50p 3.09p 3.25p 283757
09/02/2023 3.25p 3.25p 3.07p 3.25p 280134
08/02/2023 3.13p 3.25p 3.00p 3.25p 601667
07/02/2023 3.25p 3.25p 3.00p 3.13p 454333
06/02/2023 3.13p 3.25p 2.85p 3.25p 113958
03/02/2023 3.38p 3.65p 3.00p 3.13p 773615
02/02/2023 3.63p 3.65p 3.25p 3.38p 536645
01/02/2023 3.63p 3.75p 3.50p 3.63p 28720
31/01/2023 3.75p 3.80p 3.55p 3.63p 304457
30/01/2023 3.50p 3.75p 3.25p 3.65p 791301
27/01/2023 3.38p 3.75p 3.30p 3.50p 495021
26/01/2023 2.75p 3.50p 2.66p 3.38p 1192868
25/01/2023 2.75p 2.95p 2.75p 2.75p 574880
24/01/2023 2.63p 3.19p 2.60p 2.75p 766637
23/01/2023 2.63p 3.00p 2.63p 2.63p 383484
20/01/2023 2.63p 2.87p 2.33p 2.63p 1357958
19/01/2023 2.75p 2.75p 2.26p 2.63p 1154637
18/01/2023 3.13p 3.13p 2.50p 2.75p 216463
17/01/2023 3.25p 3.25p 2.93p 3.13p 784375
16/01/2023 3.13p 3.48p 3.03p 3.25p 1712730
13/01/2023 2.25p 3.20p 2.25p 3.10p 4404860
12/01/2023 1.75p 2.50p 1.75p 2.25p 1084250
11/01/2023 1.75p 1.75p 1.70p 1.75p 0
10/01/2023 1.75p 2.00p 1.60p 1.75p 491442
09/01/2023 1.75p 2.00p 1.50p 1.75p 2286433
06/01/2023 1.63p 1.89p 1.55p 1.75p 580000
05/01/2023 1.80p 1.90p 1.52p 1.63p 271162
04/01/2023 1.80p 1.80p 1.55p 1.70p 400572
03/01/2023 1.80p 1.86p 1.61p 1.80p 160167
30/12/2022 1.88p 1.88p 1.78p 1.80p 100000
29/12/2022 2.00p 2.00p 1.76p 1.88p 728966
28/12/2022 1.60p 2.10p 1.53p 2.00p 2580107
23/12/2022 1.83p 1.83p 1.60p 1.60p 457164
22/12/2022 1.90p 1.90p 1.75p 1.83p 1087859
21/12/2022 1.90p 1.90p 1.80p 1.90p 381007
20/12/2022 2.03p 2.03p 1.85p 1.85p 3063908
19/12/2022 1.88p 2.19p 1.70p 2.03p 1378862
16/12/2022 3.50p 3.50p 1.30p 1.88p 12521654
15/12/2022 3.88p 3.90p 3.75p 3.88p 114391
14/12/2022 5.75p 5.75p 3.80p 3.88p 2822639
13/12/2022 5.75p 5.90p 5.51p 5.75p 117169
12/12/2022 5.75p 6.00p 5.55p 5.75p 80425
09/12/2022 6.25p 6.25p 5.75p 5.75p 40000
08/12/2022 6.25p 6.25p 6.00p 6.25p 138612
07/12/2022 6.25p 6.25p 6.01p 6.25p 24330
06/12/2022 6.50p 6.50p 6.00p 6.25p 53529
05/12/2022 6.50p 6.50p 6.05p 6.50p 52481
02/12/2022 6.75p 6.88p 6.50p 6.50p 128004
01/12/2022 6.75p 6.75p 6.51p 6.75p 1414201
30/11/2022 6.75p 6.75p 6.50p 6.75p 20000
29/11/2022 6.75p 6.75p 6.68p 6.75p 255000
28/11/2022 6.75p 6.75p 6.50p 6.75p 281250
25/11/2022 6.75p 6.75p 6.51p 6.75p 53532
24/11/2022 6.75p 6.75p 6.52p 6.75p 190003
23/11/2022 6.75p 6.75p 6.60p 6.75p 194542
22/11/2022 6.75p 7.00p 6.65p 6.75p 479185
21/11/2022 7.75p 7.75p 6.55p 6.75p 522330
18/11/2022 7.50p 8.00p 7.13p 7.75p 1019268
17/11/2022 7.75p 7.94p 7.00p 7.50p 232511
16/11/2022 7.25p 9.00p 7.00p 7.75p 1311209
15/11/2022 6.25p 7.40p 6.13p 7.25p 314032
14/11/2022 5.25p 6.48p 5.25p 6.25p 454537
11/11/2022 5.25p 5.25p 5.14p 5.25p 0
10/11/2022 5.25p 5.44p 5.25p 5.25p 49077
09/11/2022 5.25p 5.44p 5.23p 5.25p 20815
08/11/2022 5.25p 5.25p 5.23p 5.25p 100
07/11/2022 5.25p 5.25p 5.23p 5.25p 20000
04/11/2022 5.25p 5.25p 5.23p 5.25p 2835
03/11/2022 5.25p 5.44p 5.23p 5.25p 52310
02/11/2022 5.25p 5.25p 5.23p 5.25p 2449
01/11/2022 5.25p 5.50p 5.10p 5.25p 665104
31/10/2022 5.75p 5.75p 5.00p 5.25p 551654
28/10/2022 6.00p 6.00p 5.50p 5.75p 222129
27/10/2022 6.00p 6.00p 5.55p 6.00p 260
26/10/2022 6.00p 6.00p 5.55p 6.00p 116
25/10/2022 6.00p 6.00p 5.55p 6.00p 53375
24/10/2022 6.00p 6.00p 6.00p 6.00p 0
21/10/2022 6.00p 6.00p 5.55p 6.00p 4064
20/10/2022 6.00p 6.00p 5.85p 6.00p 51
19/10/2022 6.00p 6.00p 5.55p 6.00p 1714
18/10/2022 6.00p 6.00p 4.40p 6.00p 725189
17/10/2022 6.00p 6.00p 5.85p 6.00p 150000
14/10/2022 5.75p 6.00p 5.50p 6.00p 70081
13/10/2022 5.75p 6.00p 5.75p 5.75p 2
12/10/2022 6.25p 6.25p 5.75p 5.75p 21443
11/10/2022 6.25p 6.38p 6.25p 6.25p 0
10/10/2022 6.25p 6.25p 6.00p 6.25p 5733
07/10/2022 6.25p 6.25p 6.25p 6.25p 0
06/10/2022 6.25p 6.25p 6.00p 6.25p 68
05/10/2022 6.25p 6.50p 6.15p 6.25p 490108
04/10/2022 6.25p 6.50p 5.80p 6.25p 133000
03/10/2022 6.50p 6.50p 6.00p 6.25p 210515
30/09/2022 7.00p 7.00p 6.10p 6.75p 100000
29/09/2022 7.00p 7.00p 7.00p 7.00p 0
28/09/2022 6.75p 6.75p 6.75p 6.75p 0
27/09/2022 6.75p 6.75p 6.75p 6.75p 0
26/09/2022 7.00p 7.00p 6.50p 6.75p 128055
23/09/2022 6.75p 7.00p 6.50p 7.00p 286574
22/09/2022 7.00p 7.00p 6.50p 6.50p 274000
21/09/2022 6.75p 7.20p 6.67p 7.00p 481822
20/09/2022 6.00p 7.40p 6.00p 6.75p 456988
16/09/2022 5.50p 6.00p 5.50p 6.00p 85582
15/09/2022 5.25p 5.60p 5.00p 5.50p 553759
14/09/2022 5.25p 5.25p 5.00p 5.25p 476124
13/09/2022 5.50p 5.50p 5.10p 5.25p 80490
12/09/2022 5.50p 5.50p 5.01p 5.50p 50000
09/09/2022 5.50p 5.50p 4.00p 5.50p 4754988
08/09/2022 5.50p 5.50p 5.19p 5.50p 125212
07/09/2022 6.25p 6.25p 5.18p 5.50p 696458
06/09/2022 6.25p 6.25p 6.00p 6.25p 245566
05/09/2022 6.25p 6.25p 6.13p 6.25p 3494
02/09/2022 6.25p 6.25p 6.25p 6.25p 0
01/09/2022 7.20p 7.20p 6.25p 6.25p 174392
31/08/2022 7.25p 7.25p 6.99p 7.20p 18721
30/08/2022 7.25p 7.25p 7.00p 7.25p 10220
26/08/2022 7.50p 7.50p 7.10p 7.25p 95000
25/08/2022 7.50p 7.50p 7.50p 7.50p 0
24/08/2022 7.50p 7.50p 7.27p 7.50p 27932
23/08/2022 7.50p 7.50p 7.50p 7.50p 0
22/08/2022 7.50p 7.90p 7.25p 7.50p 69912
19/08/2022 7.50p 7.70p 7.50p 7.50p 50000
18/08/2022 7.50p 7.50p 7.50p 7.50p 0
17/08/2022 8.25p 8.25p 7.40p 7.50p 273381
16/08/2022 8.25p 8.25p 8.10p 8.25p 3015000
15/08/2022 8.25p 8.50p 8.10p 8.25p 160876
12/08/2022 7.50p 8.40p 7.50p 8.25p 120971
11/08/2022 7.25p 7.50p 7.25p 7.25p 175878
10/08/2022 7.75p 7.75p 7.00p 7.25p 373353
09/08/2022 7.75p 7.75p 7.09p 7.75p 300000
08/08/2022 7.75p 7.75p 7.13p 7.75p 20000

*Close Price adjusted for both dividends and splits