ASELS - Historical Information Table
Start Date :
End Date :
Search
Search
Save as Excel
Date
Open
High
Low
Close
Lot
Volume
% Change
Volume %
05/05/2022
24.94
24.98
24.56
24.66
53,621,105.00
1,327,534,068.14
0.00
0.00
06/05/2022
24.56
24.56
23.94
24.10
51,949,636.00
1,259,932,416.38
-2.27
-5.09
09/05/2022
24.08
24.26
23.70
23.74
46,060,802.00
1,100,427,623.32
-1.49
-12.66
10/05/2022
23.94
24.36
23.72
24.18
80,950,192.00
1,949,401,442.66
1.85
77.15
11/05/2022
24.36
24.44
23.74
23.86
85,128,658.00
2,052,750,034.36
-1.32
5.30
12/05/2022
23.54
23.72
22.58
22.64
89,888,832.00
2,060,626,793.18
-5.11
0.38
13/05/2022
22.92
23.22
22.78
22.96
50,178,671.00
1,153,932,113.70
1.41
-44.00
16/05/2022
23.02
23.38
22.60
22.60
53,297,303.00
1,229,504,956.84
-1.57
6.55
17/05/2022
22.90
22.92
22.48
22.48
47,954,122.00
1,090,764,978.50
-0.53
-11.28
18/05/2022
22.40
22.58
22.08
22.24
51,727,491.00
1,158,603,340.98
-1.07
6.22
20/05/2022
22.24
23.26
22.16
22.78
155,182,325.00
3,551,688,376.34
2.43
206.55
23/05/2022
23.02
23.84
23.02
23.60
97,838,350.00
2,295,045,529.10
3.60
-35.38
24/05/2022
23.74
23.80
23.04
23.06
44,213,119.00
1,034,772,906.92
-2.29
-54.91
25/05/2022
23.14
23.84
23.14
23.66
67,841,015.00
1,601,751,462.74
2.60
54.79
26/05/2022
23.72
24.10
23.70
23.98
58,808,725.00
1,404,994,678.04
1.35
-12.28
27/05/2022
24.04
24.08
23.46
23.50
36,917,724.00
876,502,805.50
-2.00
-37.62
30/05/2022
23.84
24.40
23.80
24.18
86,784,004.00
2,099,624,651.52
2.89
139.55
31/05/2022
24.24
24.70
24.16
24.46
74,490,123.00
1,817,352,549.02
1.16
-13.44
01/06/2022
24.58
24.98
24.42
24.90
64,493,084.00
1,596,535,761.32
1.80
-12.15
02/06/2022
25.06
25.14
24.74
24.84
42,006,276.00
1,046,900,911.94
-0.24
-34.43
03/06/2022
24.94
24.98
24.32
24.34
37,367,426.00
919,119,214.78
-2.01
-12.21
06/06/2022
24.52
25.08
24.52
24.82
53,477,895.00
1,327,922,446.00
1.97
44.48
07/06/2022
24.86
24.98
24.48
24.62
35,563,059.00
878,496,725.52
-0.81
-33.84
08/06/2022
24.76
24.86
23.26
23.38
49,666,928.00
1,204,970,046.24
-5.04
37.16
09/06/2022
23.38
23.74
23.10
23.70
39,632,815.00
930,281,348.10
1.37
-22.80
10/06/2022
23.46
23.66
23.16
23.24
34,396,977.00
804,762,299.36
-1.94
-13.49
13/06/2022
23.06
23.34
22.78
22.80
27,008,184.00
620,229,702.98
-1.89
-22.93
14/06/2022
22.90
23.46
22.82
23.28
40,895,641.00
944,974,094.98
2.11
52.36
15/06/2022
23.40
23.60
23.22
23.26
31,727,415.00
742,029,717.74
-0.09
-21.48
16/06/2022
23.28
23.38
22.54
22.76
31,370,757.00
718,585,427.66
-2.15
-3.16
17/06/2022
22.82
23.30
22.78
23.24
31,514,937.00
726,627,067.46
2.11
1.12
20/06/2022
23.36
23.90
23.22
23.84
34,082,181.00
803,167,441.90
2.58
10.53
21/06/2022
23.96
24.36
23.92
24.18
36,722,922.00
886,820,534.70
1.43
10.42
22/06/2022
24.02
24.12
23.74
23.74
31,038,161.00
743,078,144.18
-1.82
-16.21
23/06/2022
23.76
24.06
23.24
23.30
32,888,135.00
778,980,416.16
-1.85
4.83
24/06/2022
23.44
24.88
23.44
24.56
100,186,249.00
2,450,429,357.60
5.41
214.57
27/06/2022
23.98
24.20
23.56
23.86
49,821,797.00
1,192,202,323.18
-2.85
-51.35
28/06/2022
24.08
24.12
22.90
23.20
46,692,770.00
1,104,169,606.36
-2.77
-7.38
29/06/2022
24.00
24.02
22.54
22.68
60,267,573.00
1,409,849,753.38
-2.24
27.68
30/06/2022
22.62
23.28
22.20
22.86
61,263,656.00
1,396,371,439.40
0.79
-0.96
01/07/2022
22.78
23.38
22.78
22.88
35,522,730.00
820,879,378.56
0.09
-41.21
04/07/2022
22.98
23.14
22.36
22.44
31,973,828.00
726,768,875.92
-1.92
-11.46