Asimilar Group (ASLR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/08/2022 7.75p 7.80p 7.75p 7.75p 19358
04/08/2022 7.75p 7.75p 7.75p 7.75p 0
03/08/2022 7.75p 7.83p 7.75p 7.75p 70
02/08/2022 7.75p 7.75p 7.53p 7.75p 16287
01/08/2022 7.75p 7.99p 7.55p 7.75p 146516
29/07/2022 7.75p 7.85p 7.75p 7.75p 52816
28/07/2022 7.75p 7.90p 7.75p 7.75p 2662
27/07/2022 8.50p 8.50p 7.75p 7.75p 10063
26/07/2022 8.50p 8.50p 8.01p 8.50p 62281
25/07/2022 8.25p 8.50p 8.01p 8.50p 90065
22/07/2022 8.75p 8.75p 8.00p 8.25p 179680
21/07/2022 8.75p 9.00p 8.50p 8.75p 237428
20/07/2022 9.00p 9.00p 8.50p 8.75p 147070
19/07/2022 10.00p 10.00p 8.50p 9.00p 722218
18/07/2022 10.25p 11.35p 9.72p 10.00p 275263
15/07/2022 11.50p 11.50p 11.00p 11.25p 371
14/07/2022 11.25p 11.50p 11.25p 11.50p 5000
13/07/2022 12.00p 12.20p 11.25p 11.25p 659108
12/07/2022 12.50p 12.50p 12.00p 12.00p 55194
11/07/2022 12.50p 12.50p 12.00p 12.50p 75000
08/07/2022 12.50p 12.68p 12.18p 12.50p 252176
07/07/2022 13.00p 13.20p 12.13p 12.50p 201847
06/07/2022 11.25p 13.00p 11.25p 13.00p 543828
05/07/2022 11.25p 11.25p 10.50p 11.25p 1113
04/07/2022 10.50p 11.25p 10.50p 11.25p 377691
01/07/2022 10.50p 10.50p 10.05p 10.50p 25000
30/06/2022 13.00p 13.00p 9.55p 10.50p 703292
29/06/2022 13.25p 13.40p 12.70p 13.25p 47994
28/06/2022 13.25p 13.25p 12.50p 13.25p 13827
27/06/2022 13.25p 13.25p 12.65p 13.25p 38977
24/06/2022 13.50p 13.70p 12.50p 13.25p 245485
23/06/2022 13.50p 13.75p 13.50p 13.50p 2288
22/06/2022 14.25p 14.25p 13.00p 13.50p 138000
21/06/2022 13.25p 14.50p 13.00p 14.25p 771396
20/06/2022 13.25p 13.35p 13.05p 13.25p 19380
17/06/2022 13.00p 13.35p 13.00p 13.25p 11208
16/06/2022 14.50p 14.50p 12.50p 12.75p 319542
15/06/2022 14.50p 14.50p 14.00p 14.50p 39767
14/06/2022 15.50p 15.50p 14.31p 14.50p 58272
13/06/2022 15.50p 15.50p 15.00p 15.50p 25482
10/06/2022 14.75p 15.50p 14.75p 15.50p 70813
09/06/2022 15.25p 15.25p 14.20p 14.75p 268408
08/06/2022 15.50p 15.70p 15.00p 15.25p 132143
07/06/2022 16.50p 16.67p 15.16p 15.50p 112175
06/06/2022 16.50p 16.70p 16.00p 16.50p 27700
01/06/2022 16.50p 16.50p 16.00p 16.50p 32808
31/05/2022 16.50p 16.87p 16.00p 16.50p 61570
30/05/2022 17.50p 18.00p 16.13p 16.50p 91738
27/05/2022 17.50p 18.70p 16.60p 17.50p 237557
26/05/2022 16.50p 17.75p 16.20p 17.50p 393855
25/05/2022 16.50p 17.50p 16.00p 16.50p 854233
24/05/2022 19.75p 20.19p 15.16p 16.50p 985957
23/05/2022 19.25p 20.40p 18.75p 19.00p 301711
20/05/2022 19.75p 19.75p 18.00p 19.25p 943333
19/05/2022 20.25p 20.25p 19.19p 19.75p 119278
18/05/2022 22.25p 22.25p 20.00p 20.25p 748716
17/05/2022 22.00p 22.25p 21.00p 22.25p 648704
16/05/2022 22.50p 22.50p 22.00p 22.00p 10380
13/05/2022 23.00p 23.00p 22.00p 22.50p 64007
12/05/2022 23.00p 23.20p 22.00p 23.00p 1673625
11/05/2022 23.50p 23.50p 23.00p 23.50p 2466324
10/05/2022 24.50p 24.50p 23.00p 23.50p 63954
09/05/2022 25.00p 25.40p 24.00p 24.50p 38498
06/05/2022 25.00p 25.75p 24.10p 25.00p 117639
05/05/2022 24.00p 25.75p 24.00p 25.00p 42161
04/05/2022 24.50p 24.90p 23.25p 24.00p 148345
03/05/2022 24.50p 24.95p 24.05p 24.50p 127213
29/04/2022 25.50p 25.50p 23.75p 24.50p 235710
28/04/2022 26.00p 26.00p 25.00p 25.50p 101540
27/04/2022 26.00p 26.65p 25.33p 26.00p 207656
26/04/2022 26.50p 26.63p 25.33p 26.00p 19339
25/04/2022 26.50p 26.70p 26.00p 26.50p 14318
22/04/2022 26.50p 27.00p 26.50p 26.50p 32969
21/04/2022 26.75p 27.00p 26.50p 26.75p 8852
20/04/2022 27.25p 27.25p 26.10p 26.75p 38956
19/04/2022 25.75p 28.50p 25.75p 27.25p 1186209
14/04/2022 25.75p 26.00p 25.50p 25.75p 316476
13/04/2022 26.00p 26.50p 25.75p 25.75p 151482
12/04/2022 26.50p 27.00p 25.60p 26.00p 114066
11/04/2022 28.00p 28.00p 26.00p 26.50p 98056
08/04/2022 29.50p 30.00p 27.00p 28.00p 261054
07/04/2022 27.00p 30.00p 27.00p 29.50p 417657
06/04/2022 25.25p 28.00p 24.75p 27.00p 323974
05/04/2022 25.00p 27.00p 25.00p 25.25p 515751
04/04/2022 24.75p 27.00p 24.75p 25.00p 440281
01/04/2022 24.75p 25.50p 24.23p 24.75p 66809
31/03/2022 24.25p 25.00p 23.50p 24.75p 176288
30/03/2022 24.25p 25.00p 23.60p 24.25p 198846
29/03/2022 24.00p 24.80p 23.62p 24.25p 459965
28/03/2022 24.75p 25.00p 23.10p 24.25p 323885
25/03/2022 24.50p 25.20p 24.24p 24.75p 80053
24/03/2022 25.25p 25.40p 24.00p 24.50p 121013
23/03/2022 26.00p 26.00p 24.70p 25.25p 87936
22/03/2022 25.50p 27.00p 25.50p 26.00p 342996
21/03/2022 29.00p 31.90p 25.01p 25.50p 588055
18/03/2022 27.50p 27.90p 27.00p 27.50p 31780
17/03/2022 27.50p 27.50p 27.30p 27.50p 8830
16/03/2022 27.00p 27.98p 26.85p 27.50p 66731
15/03/2022 27.00p 27.90p 26.75p 27.00p 184799
14/03/2022 27.50p 27.98p 26.25p 27.25p 116891
11/03/2022 28.00p 28.30p 27.00p 27.50p 770440
10/03/2022 28.50p 28.50p 27.05p 28.00p 152382
09/03/2022 28.50p 28.90p 28.00p 28.50p 819926
08/03/2022 29.00p 29.00p 28.30p 28.50p 162784
07/03/2022 30.00p 30.00p 28.25p 29.00p 164337
04/03/2022 30.00p 30.30p 28.28p 30.00p 558769
03/03/2022 30.50p 30.65p 29.02p 30.00p 46125
02/03/2022 32.00p 32.00p 30.10p 30.50p 129821
01/03/2022 32.00p 32.33p 31.00p 32.00p 69001
28/02/2022 31.50p 32.90p 31.05p 32.00p 121998
25/02/2022 29.00p 32.00p 28.15p 32.00p 600166
24/02/2022 30.50p 30.90p 28.35p 29.00p 197153
23/02/2022 30.50p 31.00p 30.50p 31.00p 30422
22/02/2022 32.00p 32.00p 30.00p 30.50p 513439
21/02/2022 32.00p 32.45p 30.00p 32.00p 356286
18/02/2022 33.00p 34.00p 31.11p 32.00p 222420
17/02/2022 33.75p 34.30p 32.50p 33.00p 384571
16/02/2022 30.50p 33.90p 30.50p 33.75p 430770
15/02/2022 30.50p 30.50p 30.25p 30.50p 22472
14/02/2022 31.00p 32.00p 30.00p 30.50p 178020
11/02/2022 31.00p 32.00p 30.25p 32.00p 23314
10/02/2022 32.50p 32.50p 30.30p 31.00p 327706
09/02/2022 32.50p 33.00p 32.00p 32.50p 171852
08/02/2022 32.00p 32.98p 31.60p 32.50p 663542
07/02/2022 31.50p 33.00p 31.50p 32.00p 204343
04/02/2022 31.00p 31.98p 30.58p 31.50p 86883
03/02/2022 31.00p 31.50p 30.58p 31.00p 117654
02/02/2022 31.00p 31.00p 30.00p 31.00p 88000
01/02/2022 30.00p 31.98p 29.85p 31.00p 254390
31/01/2022 30.00p 31.00p 29.00p 30.00p 196534
28/01/2022 29.50p 30.00p 29.00p 30.00p 172559
27/01/2022 31.00p 31.00p 29.00p 29.50p 196381
26/01/2022 30.50p 31.00p 30.05p 31.00p 35028
25/01/2022 30.50p 31.50p 30.01p 30.50p 312549
24/01/2022 33.50p 33.50p 29.66p 30.50p 674035
21/01/2022 34.00p 34.40p 33.01p 33.50p 94309
20/01/2022 34.00p 34.50p 33.30p 34.00p 39162
19/01/2022 34.50p 35.00p 33.15p 34.00p 949717
18/01/2022 32.00p 35.00p 31.38p 34.50p 649587
17/01/2022 31.00p 32.90p 30.30p 32.00p 752606
14/01/2022 31.50p 31.50p 30.00p 31.00p 171413
13/01/2022 30.00p 32.70p 30.00p 31.50p 711338
12/01/2022 30.00p 30.49p 29.00p 30.00p 1374323
10/01/2022 31.50p 31.75p 30.00p 30.50p 892270
07/01/2022 32.00p 32.00p 30.63p 31.50p 191592
06/01/2022 30.75p 33.30p 29.00p 32.00p 3550016
05/01/2022 32.25p 32.50p 31.16p 29.50p 326474
04/01/2022 34.00p 34.00p 31.00p 32.25p 219851
31/12/2021 34.50p 34.50p 33.50p 34.25p 27437
30/12/2021 34.50p 34.60p 34.00p 34.50p 185128
29/12/2021 34.50p 34.67p 33.55p 34.50p 119773
24/12/2021 34.50p 34.70p 34.00p 34.50p 204654
23/12/2021 34.50p 35.00p 34.00p 34.50p 1329586
22/12/2021 34.00p 34.99p 33.55p 34.50p 427749
21/12/2021 36.00p 36.00p 32.55p 34.00p 299866
20/12/2021 33.50p 36.63p 31.00p 36.00p 736928
17/12/2021 33.50p 33.75p 33.00p 33.50p 125320
16/12/2021 34.50p 34.85p 32.60p 33.25p 170095
15/12/2021 34.50p 34.85p 34.00p 34.50p 29575
14/12/2021 35.50p 35.50p 34.00p 34.50p 84765
13/12/2021 36.50p 36.95p 35.00p 35.50p 146591
10/12/2021 36.50p 37.50p 36.50p 36.50p 244653
09/12/2021 36.50p 37.00p 36.00p 36.50p 267312
08/12/2021 37.50p 38.40p 36.01p 36.50p 44181
07/12/2021 38.00p 38.40p 36.33p 37.50p 83996
06/12/2021 39.00p 39.00p 37.00p 38.00p 89921
03/12/2021 38.50p 39.80p 38.00p 39.00p 158752
02/12/2021 39.00p 39.00p 38.00p 38.50p 50338
01/12/2021 38.00p 40.00p 37.10p 39.00p 303094
30/11/2021 38.75p 39.00p 37.10p 38.00p 80436
29/11/2021 38.75p 39.00p 38.60p 38.75p 25025
26/11/2021 38.00p 39.45p 37.00p 38.75p 275724
25/11/2021 37.50p 38.90p 36.60p 38.50p 325916
24/11/2021 38.50p 38.70p 37.00p 37.50p 120240
23/11/2021 36.00p 39.00p 35.34p 38.50p 2262770
22/11/2021 37.50p 37.50p 34.40p 36.00p 506788
19/11/2021 37.50p 37.90p 36.55p 37.50p 81383
18/11/2021 39.75p 39.75p 37.00p 37.80p 538048
17/11/2021 39.50p 39.99p 35.00p 39.75p 194426
16/11/2021 40.50p 40.50p 38.33p 39.50p 312991
15/11/2021 42.00p 42.30p 40.01p 40.50p 184990
12/11/2021 40.00p 42.99p 40.00p 42.00p 534903
11/11/2021 40.00p 40.70p 39.50p 40.00p 133159
10/11/2021 41.50p 41.50p 38.99p 40.00p 301721
09/11/2021 42.50p 43.15p 41.00p 42.50p 95813
08/11/2021 42.00p 43.75p 41.10p 42.50p 98869
05/11/2021 40.50p 42.50p 40.13p 42.00p 420765
04/11/2021 42.00p 42.00p 38.30p 40.50p 408476
03/11/2021 40.25p 42.90p 40.25p 42.00p 908995
02/11/2021 39.75p 40.44p 39.50p 40.25p 57866
01/11/2021 39.50p 40.50p 39.20p 39.75p 1561911
29/10/2021 40.00p 40.00p 39.00p 39.50p 471137
28/10/2021 40.75p 40.75p 39.00p 40.00p 515590
27/10/2021 40.50p 41.00p 39.15p 40.75p 312547
26/10/2021 42.50p 42.90p 40.10p 40.50p 279966
25/10/2021 41.50p 43.98p 40.00p 42.50p 943566
22/10/2021 35.50p 42.00p 35.50p 41.50p 1659870
21/10/2021 34.50p 36.60p 34.00p 35.50p 788733
20/10/2021 34.50p 35.00p 34.00p 34.50p 225435
19/10/2021 36.00p 36.00p 34.10p 34.50p 461869

*Close Price adjusted for both dividends and splits