Asimilar Group (ASLR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/08/2018 6.75p 6.75p 6.51p 6.63p 169
16/08/2018 6.75p 6.75p 6.51p 6.63p 20050
15/08/2018 6.75p 6.75p 6.50p 6.75p 18039
14/08/2018 6.63p 6.63p 6.57p 6.63p 9600
13/08/2018 7.25p 7.25p 6.50p 6.63p 59557
10/08/2018 7.13p 7.13p 7.01p 7.13p 16403
09/08/2018 7.13p 7.20p 7.13p 7.13p 5070
08/08/2018 6.88p 7.20p 6.88p 7.13p 75389
07/08/2018 6.75p 6.90p 6.75p 6.88p 61997
06/08/2018 6.75p 6.97p 6.18p 6.75p 111290
03/08/2018 6.63p 6.75p 6.63p 6.75p 30000
02/08/2018 7.10p 7.10p 6.55p 6.63p 87961
01/08/2018 7.50p 7.50p 7.00p 7.10p 123595
31/07/2018 7.75p 7.75p 7.55p 7.55p 120845
30/07/2018 10.88p 11.40p 7.56p 7.75p 1205381
27/07/2018 9.88p 10.95p 9.88p 10.63p 355025
26/07/2018 9.88p 10.00p 9.88p 10.00p 13953
25/07/2018 10.00p 10.19p 9.90p 10.00p 51562
24/07/2018 10.00p 10.00p 9.92p 10.00p 41999
23/07/2018 9.88p 10.24p 9.88p 10.00p 67416
20/07/2018 10.00p 10.14p 9.80p 10.00p 118376
19/07/2018 9.88p 10.06p 9.88p 10.00p 61360
18/07/2018 10.00p 10.00p 9.70p 9.88p 95365
17/07/2018 10.00p 10.32p 9.70p 10.00p 45097
16/07/2018 9.25p 10.30p 9.25p 10.00p 331667
13/07/2018 8.13p 9.25p 8.01p 9.25p 98650
12/07/2018 8.63p 8.63p 8.01p 8.13p 154951
11/07/2018 9.63p 9.63p 8.44p 8.63p 291054
10/07/2018 9.63p 9.63p 9.25p 9.63p 14038
09/07/2018 9.63p 9.70p 9.27p 9.63p 96987
06/07/2018 9.63p 9.75p 9.39p 9.63p 155448
05/07/2018 9.38p 9.89p 9.37p 9.63p 147701
04/07/2018 9.38p 9.70p 9.02p 9.38p 214034
03/07/2018 9.13p 9.60p 9.00p 9.38p 66268
02/07/2018 9.13p 9.50p 8.95p 9.13p 46058
29/06/2018 9.13p 9.48p 8.80p 9.13p 122057
28/06/2018 9.13p 9.48p 8.75p 9.13p 150142
27/06/2018 8.75p 9.48p 8.75p 9.13p 704460
26/06/2018 8.75p 8.75p 8.60p 8.75p 201835
25/06/2018 8.63p 8.75p 8.60p 8.75p 175619
22/06/2018 8.00p 8.63p 7.95p 8.63p 208734
21/06/2018 7.75p 9.47p 7.35p 8.00p 1068685
20/06/2018 6.88p 8.30p 6.70p 7.75p 1051733
19/06/2018 6.25p 7.21p 6.00p 6.88p 302320
18/06/2018 6.13p 6.49p 6.05p 6.25p 450433
15/06/2018 5.25p 6.13p 5.25p 6.13p 812557
14/06/2018 5.00p 5.40p 4.63p 5.25p 356125
13/06/2018 5.00p 5.00p 4.63p 5.00p 100000
12/06/2018 5.00p 5.40p 4.63p 5.00p 1003
11/06/2018 5.00p 5.00p 5.00p 5.00p 0
08/06/2018 5.00p 5.00p 4.63p 5.00p 30
07/06/2018 5.25p 5.25p 4.60p 5.00p 31450
06/06/2018 5.25p 5.25p 5.07p 5.25p 25352
05/06/2018 5.25p 5.25p 5.25p 5.25p 0
04/06/2018 5.25p 5.25p 5.25p 5.25p 0
01/06/2018 5.25p 5.45p 5.10p 5.25p 437282
31/05/2018 5.00p 5.35p 5.00p 5.25p 260000
30/05/2018 5.00p 5.00p 4.55p 5.00p 16977
29/05/2018 5.00p 5.00p 4.50p 5.00p 534
25/05/2018 5.00p 5.00p 5.00p 5.00p 0
24/05/2018 5.00p 5.00p 4.55p 5.00p 28984
23/05/2018 5.00p 5.00p 4.55p 5.00p 5333
22/05/2018 5.00p 5.15p 4.55p 5.00p 2404
21/05/2018 5.25p 5.25p 5.00p 5.00p 27860
18/05/2018 4.88p 5.25p 4.88p 5.25p 475167
17/05/2018 4.88p 4.88p 4.75p 4.88p 12
16/05/2018 4.88p 4.88p 4.88p 4.88p 0
15/05/2018 4.88p 5.12p 4.60p 4.88p 128830
14/05/2018 4.88p 4.88p 4.80p 4.88p 7886
11/05/2018 4.88p 5.25p 4.70p 4.88p 35579
10/05/2018 5.00p 5.00p 4.65p 4.88p 78242
09/05/2018 5.00p 5.00p 5.00p 5.00p 0
08/05/2018 5.00p 5.50p 4.60p 5.00p 36223
04/05/2018 4.25p 5.00p 4.25p 4.75p 239766
03/05/2018 4.25p 4.43p 4.10p 4.25p 77380
02/05/2018 4.00p 4.00p 4.00p 4.00p 0
01/05/2018 4.00p 4.15p 3.81p 4.00p 193183
30/04/2018 4.25p 4.25p 3.80p 4.00p 106425
27/04/2018 4.50p 4.50p 4.03p 4.25p 190211
26/04/2018 4.50p 4.50p 4.05p 4.50p 10429
25/04/2018 4.50p 4.50p 4.20p 4.50p 70309
24/04/2018 4.50p 4.50p 4.50p 4.50p 10
23/04/2018 4.50p 4.90p 4.50p 4.50p 10081
20/04/2018 4.50p 4.50p 4.20p 4.50p 100000
19/04/2018 4.50p 4.50p 4.20p 4.50p 102399
18/04/2018 4.50p 4.50p 4.30p 4.50p 1617
17/04/2018 4.50p 4.99p 4.28p 4.50p 16134
16/04/2018 4.50p 4.50p 4.28p 4.50p 5150
13/04/2018 4.50p 4.95p 4.28p 4.50p 30323
12/04/2018 4.50p 4.50p 4.27p 4.50p 19363
11/04/2018 4.50p 4.90p 4.50p 4.50p 100000
10/04/2018 4.50p 4.50p 4.27p 4.50p 34184
09/04/2018 4.50p 4.50p 4.25p 4.50p 25877
06/04/2018 4.25p 5.00p 4.25p 4.50p 81971
05/04/2018 4.25p 4.50p 4.02p 4.25p 218547
04/04/2018 4.25p 4.40p 3.60p 4.25p 195000
03/04/2018 4.25p 4.40p 4.00p 4.25p 3997
29/03/2018 2.23p 4.25p 2.23p 4.25p 79
28/03/2018 4.25p 4.50p 3.90p 3.90p 146174
27/03/2018 4.00p 4.40p 4.00p 4.25p 242894
26/03/2018 4.00p 4.40p 3.85p 4.00p 49374
23/03/2018 4.00p 4.00p 3.90p 4.00p 664
22/03/2018 4.00p 4.49p 3.84p 4.00p 19091
21/03/2018 4.00p 4.50p 3.84p 4.00p 400247
20/03/2018 4.00p 4.00p 3.75p 4.00p 6187
19/03/2018 4.00p 4.28p 4.00p 4.00p 96729
16/03/2018 4.25p 4.25p 4.00p 4.00p 25167
15/03/2018 4.25p 4.25p 4.04p 4.25p 100
14/03/2018 4.00p 4.32p 4.00p 4.25p 188904
13/03/2018 4.00p 4.25p 3.70p 4.00p 161352
12/03/2018 4.00p 4.14p 3.69p 4.00p 47549
09/03/2018 4.00p 4.31p 3.65p 4.00p 320294
08/03/2018 4.00p 4.32p 3.76p 4.00p 42826
07/03/2018 3.75p 4.50p 3.70p 4.00p 222769
06/03/2018 4.25p 4.25p 3.20p 3.50p 1013283
05/03/2018 4.25p 4.25p 4.00p 4.25p 28265
02/03/2018 4.25p 4.40p 4.25p 4.25p 11094
01/03/2018 4.25p 4.39p 4.25p 4.25p 15000
28/02/2018 4.25p 4.25p 4.07p 4.25p 1000
27/02/2018 4.25p 4.25p 4.07p 4.25p 12000
26/02/2018 4.25p 4.40p 4.25p 4.25p 11062
23/02/2018 4.50p 4.50p 4.01p 4.25p 181335
22/02/2018 4.75p 4.75p 4.50p 4.50p 130674
21/02/2018 4.75p 4.75p 4.72p 4.75p 50000
20/02/2018 4.75p 4.75p 4.51p 4.75p 150
19/02/2018 4.75p 4.75p 4.51p 4.75p 226315
16/02/2018 4.75p 4.75p 4.35p 4.75p 248975
15/02/2018 4.75p 4.75p 4.75p 4.75p 0
14/02/2018 4.75p 4.75p 4.75p 4.75p 0
13/02/2018 4.75p 4.75p 4.50p 4.75p 60624
12/02/2018 4.75p 4.75p 4.50p 4.75p 25860
09/02/2018 4.75p 4.75p 4.75p 4.75p 0
08/02/2018 4.75p 4.75p 4.50p 4.75p 150
07/02/2018 4.75p 4.75p 4.50p 4.75p 12151
06/02/2018 4.75p 4.75p 4.75p 4.75p 0
05/02/2018 4.75p 4.75p 4.50p 4.75p 200
02/02/2018 4.75p 4.75p 4.50p 4.75p 46962
01/02/2018 4.75p 4.75p 4.50p 4.75p 30330
31/01/2018 4.75p 4.75p 4.50p 4.75p 7700
30/01/2018 4.75p 4.75p 4.50p 4.75p 22513
29/01/2018 4.75p 4.75p 4.75p 4.75p 29895
26/01/2018 4.75p 4.75p 4.50p 4.75p 133744
25/01/2018 4.75p 4.75p 4.50p 4.75p 28961
24/01/2018 4.75p 4.75p 4.50p 4.75p 17962
23/01/2018 4.75p 4.75p 4.50p 4.75p 40000
22/01/2018 4.75p 4.75p 4.50p 4.75p 13652
19/01/2018 4.75p 4.80p 4.51p 4.75p 16558
18/01/2018 4.75p 4.80p 4.75p 4.75p 13889
17/01/2018 4.75p 4.75p 4.51p 4.75p 12000
16/01/2018 4.75p 4.84p 4.58p 4.75p 127644
15/01/2018 4.75p 4.75p 4.60p 4.75p 18064
12/01/2018 4.75p 4.84p 4.60p 4.75p 57798
11/01/2018 4.75p 4.84p 4.75p 4.75p 10046
10/01/2018 4.75p 4.85p 4.58p 4.75p 83918
09/01/2018 5.00p 5.00p 4.65p 4.75p 191097
08/01/2018 5.00p 5.17p 4.80p 5.00p 121845
05/01/2018 5.00p 5.40p 4.75p 5.00p 194354
04/01/2018 4.75p 5.40p 4.70p 5.00p 249230
03/01/2018 4.75p 5.00p 4.75p 4.75p 46821
02/01/2018 5.00p 5.35p 4.83p 5.00p 352596
29/12/2017 4.75p 5.00p 4.75p 4.75p 156689
28/12/2017 5.25p 5.30p 4.66p 4.75p 198297
27/12/2017 5.00p 5.90p 5.00p 5.25p 371764
22/12/2017 5.25p 6.20p 4.55p 4.75p 2061613
21/12/2017 4.25p 4.99p 4.18p 4.50p 201813
20/12/2017 4.25p 4.50p 4.18p 4.25p 132758
19/12/2017 4.25p 4.50p 4.19p 4.25p 21900
18/12/2017 4.25p 4.50p 4.18p 4.25p 137038
15/12/2017 4.25p 4.50p 4.20p 4.25p 28283
14/12/2017 4.40p 4.50p 4.15p 4.25p 528648
13/12/2017 4.65p 4.90p 4.31p 4.40p 580242
12/12/2017 4.75p 4.90p 4.40p 4.90p 85632
11/12/2017 5.00p 5.00p 4.25p 4.75p 291560
08/12/2017 4.75p 5.00p 4.55p 4.75p 256994
07/12/2017 5.50p 6.00p 5.00p 5.25p 490512
06/12/2017 5.25p 5.60p 5.03p 5.25p 157492
05/12/2017 5.25p 5.49p 5.10p 5.25p 18586
04/12/2017 4.75p 6.50p 4.75p 5.25p 1595509
01/12/2017 4.75p 4.97p 4.65p 4.75p 60000
30/11/2017 4.75p 4.75p 4.65p 4.75p 14852
29/11/2017 4.75p 4.75p 4.70p 4.75p 5000
28/11/2017 4.75p 4.99p 4.65p 4.75p 165767
27/11/2017 4.75p 5.00p 4.75p 4.75p 9761
24/11/2017 5.00p 5.00p 4.65p 4.75p 70366
23/11/2017 4.75p 5.10p 4.75p 5.00p 48988
22/11/2017 4.75p 5.00p 4.75p 4.75p 99008
21/11/2017 5.00p 5.50p 4.75p 4.75p 15000
20/11/2017 4.75p 5.50p 4.75p 5.00p 295720
17/11/2017 5.15p 5.15p 4.75p 4.75p 679142
16/11/2017 5.15p 5.15p 4.86p 5.15p 27109
15/11/2017 4.90p 5.15p 4.85p 5.15p 130000
14/11/2017 5.15p 5.50p 4.85p 4.90p 240799
13/11/2017 4.90p 5.49p 4.84p 5.25p 179152
10/11/2017 5.50p 5.50p 4.80p 4.90p 396144
09/11/2017 5.50p 5.50p 5.00p 5.50p 23860
08/11/2017 5.50p 5.50p 5.02p 5.50p 45051
07/11/2017 5.15p 5.50p 5.15p 5.50p 215238
06/11/2017 5.50p 5.64p 5.10p 5.50p 8988
03/11/2017 5.50p 5.50p 5.00p 5.50p 3551
02/11/2017 5.50p 5.50p 5.00p 5.50p 35

*Close Price adjusted for both dividends and splits