XLON:ASL
Aberforth Smaller Companies Trust plc Stock Price (Quote)
£1,466.00
+12.00 (+0.83%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £1,346.00 | £1,466.00 | Friday, 3rd May 2024 ASL.L stock ended at £1,466.00. This is 0.83% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.52% from a day low at £1,444.00 to a day high of £1,466.00. |
| 90 days | £1,270.00 | £1,466.00 | |
| 52 weeks | £1,126.00 | £1,466.00 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | £1,449.01 | £1,466.00 | £1,444.00 | £1,466.00 | 146 105 |
| May 02, 2024 | £1,435.52 | £1,454.00 | £1,435.52 | £1,454.00 | 137 710 |
| May 01, 2024 | £1,436.00 | £1,442.00 | £1,430.00 | £1,442.00 | 102 022 |
| Apr 30, 2024 | £1,439.36 | £1,446.00 | £1,436.00 | £1,438.00 | 141 007 |
| Apr 29, 2024 | £1,412.20 | £1,440.11 | £1,408.00 | £1,440.00 | 108 894 |
| Apr 26, 2024 | £1,403.74 | £1,422.00 | £1,402.00 | £1,412.00 | 105 947 |
| Apr 25, 2024 | £1,413.27 | £1,413.27 | £1,396.00 | £1,396.00 | 79 592 |
| Apr 24, 2024 | £1,393.00 | £1,414.00 | £1,390.00 | £1,406.00 | 94 361 |
| Apr 23, 2024 | £1,362.00 | £1,396.00 | £1,359.39 | £1,396.00 | 99 463 |
| Apr 22, 2024 | £1,366.00 | £1,370.00 | £1,356.20 | £1,370.00 | 98 822 |
| Apr 19, 2024 | £1,361.94 | £1,362.20 | £1,352.00 | £1,356.00 | 82 751 |
| Apr 18, 2024 | £1,358.00 | £1,370.00 | £1,358.00 | £1,362.00 | 45 389 |
| Apr 17, 2024 | £1,358.40 | £1,370.00 | £1,358.40 | £1,360.00 | 133 645 |
| Apr 16, 2024 | £1,360.00 | £1,366.00 | £1,352.00 | £1,362.00 | 101 469 |
| Apr 15, 2024 | £1,374.00 | £1,374.00 | £1,356.40 | £1,366.00 | 108 794 |
| Apr 12, 2024 | £1,370.00 | £1,372.00 | £1,362.00 | £1,366.00 | 81 914 |
| Apr 11, 2024 | £1,365.48 | £1,378.00 | £1,356.00 | £1,358.00 | 48 965 |
| Apr 10, 2024 | £1,370.71 | £1,374.00 | £1,358.00 | £1,362.00 | 83 543 |
| Apr 09, 2024 | £1,368.39 | £1,368.39 | £1,357.00 | £1,360.00 | 165 137 |
| Apr 08, 2024 | £1,358.56 | £1,368.00 | £1,350.00 | £1,364.00 | 117 808 |
| Apr 05, 2024 | £1,352.00 | £1,358.00 | £1,346.00 | £1,358.00 | 117 979 |
| Apr 04, 2024 | £1,354.00 | £1,360.00 | £1,351.60 | £1,356.00 | 114 895 |
| Apr 03, 2024 | £1,350.00 | £1,354.32 | £1,346.00 | £1,350.00 | 162 054 |
| Apr 02, 2024 | £1,348.00 | £1,348.00 | £1,348.00 | £1,348.00 | 0 |
| Mar 28, 2024 | £1,348.00 | £1,348.00 | £1,348.00 | £1,348.00 | 0 |
