ASLR

Asimilar Historical Data - ASLR

Buy
Sell
Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Asimilar Group Plc ASLR London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-0.50 -1.47% 33.50 00:02:52
Open Price Low Price High Price Close Price Previous Close
34.00 33.50 34.00 34.00
more quote information »
Industry Sector
GENERAL FINANCIAL

ASLR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week31.5035.0030.5032.93604,5152.006.35%
1 Month34.5035.0029.2531.86662,268-1.00-2.9%
3 Months40.0042.5029.2535.44471,009-6.50-16.25%
6 Months52.5055.0029.2538.08637,695-19.00-36.19%
1 Year37.7075.5026.0040.73845,555-4.20-11.14%
3 Years4.37575.501.8530.37870,64929.13665.71%
5 Years0.9075.500.3259.451,653,21532.603,622.22%

ASLR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
21 Jan 2022 34.00 0.00 0.0% 34.00 34.00 34.00 39,162
20 Jan 2022 34.00 -0.50 -1.45% 34.50 34.50 34.00 949,717
19 Jan 2022 34.50 2.50 7.81% 32.00 35.00 32.00 649,587
18 Jan 2022 32.00 1.00 3.23% 31.00 32.00 31.00 878,606
15 Jan 2022 31.00 -0.50 -1.59% 31.50 31.50 30.50 231,413
14 Jan 2022 31.50 1.50 5.0% 30.00 32.50 30.00 711,338
13 Jan 2022 30.00 0.00 0.0% 30.00 30.00 30.00 1,474,323
12 Jan 2022 30.00 -0.50 -1.64% 30.50 31.00 30.00 290,885
11 Jan 2022 30.50 -1.00 -3.17% 31.50 31.50 30.50 892,270
08 Jan 2022 31.50 -0.50 -1.56% 32.00 32.00 31.50 191,592
07 Jan 2022 32.00 2.50 8.47% 30.75 33.50 29.25 3,550,016
06 Jan 2022 29.50 -2.75 -8.53% 32.25 32.25 29.50 426,474
05 Jan 2022 32.25 -2.00 -5.84% 34.00 34.00 32.25 219,851
01 Jan 2022 34.25 -0.25 -0.72% 34.50 34.50 34.25 27,437
31 Dec 2021 34.50 0.00 0.0% 34.50 34.50 34.50 185,128
30 Dec 2021 34.50 0.00 0.0% 34.50 34.50 34.50 119,773
25 Dec 2021 34.50 0.00 0.0% 34.50 34.50 34.50 204,654
24 Dec 2021 34.50 0.00 0.0% 34.50 34.50 34.50 1,749,586
23 Dec 2021 34.50 0.50 1.47% 34.00 34.50 34.00 427,749
22 Dec 2021 34.00 -2.00 -5.56% 36.00 36.00 32.50 315,466
Your Recent History
LSE
ASLR
Asimilar
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220121 14:18:30