ASELS - Historical Information Table

Start Date :
End Date :

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