| Symbol | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| ASL | 2020-02-28 | 8.73 | 8.85 | 8.26 | 8.73 | 278500 |
| ASL | 2020-02-27 | 8.52 | 8.81 | 8.11 | 8.72 | 701500 |
| ASL | 2020-02-26 | 9.05 | 9.05 | 8.67 | 8.84 | 416500 |
| ASL | 2020-02-25 | 8.81 | 9.05 | 8.81 | 8.94 | 213500 |
| ASL | 2020-02-24 | 9.05 | 9.18 | 8.67 | 9.10 | 611500 |
| ASL | 2020-02-21 | 9.14 | 9.26 | 8.97 | 9.21 | 477500 |
| ASL | 2020-02-20 | 9.23 | 9.39 | 9.00 | 9.17 | 1623500 |
| ASL | 2020-02-19 | 8.59 | 9.30 | 8.59 | 9.10 | 1977500 |
| ASL | 2020-02-18 | 8.50 | 8.57 | 8.30 | 8.43 | 96500 |
| ASL | 2020-02-17 | 8.40 | 8.52 | 8.18 | 8.39 | 209500 |
| ASL | 2020-02-14 | 8.80 | 8.80 | 8.31 | 8.47 | 125500 |
| ASL | 2020-02-13 | 8.73 | 8.85 | 8.60 | 8.69 | 257000 |
| ASL | 2020-02-12 | 8.60 | 8.77 | 8.50 | 8.68 | 527500 |
| ASL | 2020-02-11 | 8.39 | 8.55 | 8.31 | 8.48 | 611500 |
| ASL | 2020-02-10 | 8.85 | 8.93 | 8.05 | 8.50 | 582500 |
| ASL | 2020-02-07 | 8.81 | 8.89 | 8.64 | 8.80 | 140500 |
| ASL | 2020-02-06 | 9.18 | 9.18 | 8.89 | 8.89 | 207000 |
| ASL | 2020-02-04 | 9.18 | 9.19 | 8.80 | 8.89 | 414500 |
| ASL | 2020-02-03 | 9.34 | 9.34 | 8.85 | 8.90 | 278000 |
| ASL | 2020-01-31 | 9.28 | 9.35 | 9.11 | 9.19 | 354000 |
| ASL | 2020-01-30 | 9.21 | 9.31 | 9.19 | 9.26 | 94500 |
| ASL | 2020-01-29 | 9.31 | 9.36 | 9.21 | 9.23 | 209500 |
| ASL | 2020-01-28 | 9.31 | 9.39 | 9.25 | 9.35 | 152000 |
| ASL | 2020-01-27 | 9.48 | 9.50 | 9.35 | 9.35 | 165500 |
| ASL | 2020-01-24 | 9.27 | 9.43 | 9.27 | 9.34 | 46000 |
| ASL | 2020-01-23 | 9.22 | 9.64 | 9.22 | 9.31 | 2385000 |
| ASL | 2020-01-22 | 9.48 | 9.51 | 9.19 | 9.25 | 541500 |
| ASL | 2020-01-21 | 9.51 | 9.60 | 9.42 | 9.48 | 245000 |
| ASL | 2020-01-20 | 9.94 | 10.00 | 9.56 | 9.59 | 412000 |
| ASL | 2020-01-17 | 9.68 | 10.05 | 9.68 | 9.78 | 2235500 |
| ASL | 2020-01-16 | 9.31 | 9.68 | 9.30 | 9.61 | 708000 |
| ASL | 2020-01-15 | 9.57 | 9.60 | 9.19 | 9.25 | 1266500 |
| ASL | 2020-01-14 | 9.51 | 9.63 | 9.38 | 9.40 | 585000 |
| ASL | 2020-01-13 | 9.31 | 9.78 | 9.26 | 9.47 | 980500 |
| ASL | 2020-01-10 | 9.31 | 9.50 | 9.23 | 9.31 | 472500 |
| ASL | 2020-01-09 | 9.30 | 9.48 | 9.13 | 9.27 | 1886000 |
| ASL | 2020-01-08 | 9.50 | 9.51 | 8.96 | 9.01 | 928000 |
| ASL | 2020-01-07 | 9.78 | 9.85 | 9.44 | 9.61 | 469000 |
| ASL | 2020-01-06 | 9.89 | 9.89 | 9.42 | 9.55 | 543500 |
| ASL | 2020-01-03 | 10.23 | 10.43 | 9.93 | 9.98 | 727000 |
| ASL | 2020-01-02 | 9.71 | 10.30 | 9.71 | 10.10 | 1080500 |
| ASL | 2020-01-01 | 9.86 | 9.86 | 9.52 | 9.72 | 862500 |
| ASL | 2019-12-31 | 9.65 | 9.75 | 9.51 | 9.59 | 275500 |
| ASL | 2019-12-30 | 9.85 | 9.97 | 9.69 | 9.73 | 118500 |
| ASL | 2019-12-27 | 9.81 | 9.81 | 9.51 | 9.59 | 233500 |
| ASL | 2019-12-26 | 9.48 | 9.98 | 9.25 | 9.90 | 541000 |
| ASL | 2019-12-24 | 9.39 | 9.39 | 8.90 | 9.31 | 405500 |
| ASL | 2019-12-23 | 9.60 | 9.89 | 9.02 | 9.10 | 1863000 |
| ASL | 2019-12-20 | 10.01 | 10.10 | 9.60 | 9.72 | 179000 |
| ASL | 2019-12-19 | 10.50 | 10.55 | 9.67 | 9.97 | 512000 |
| ASL | 2019-12-18 | 10.59 | 10.60 | 10.17 | 10.47 | 923500 |
| ASL | 2019-12-17 | 10.77 | 10.89 | 10.39 | 10.47 | 661500 |
| ASL | 2019-12-16 | 10.81 | 10.89 | 10.60 | 10.75 | 699000 |
| ASL | 2019-12-13 | 10.71 | 11.00 | 10.60 | 10.82 | 678500 |
| ASL | 2019-12-12 | 10.69 | 10.85 | 10.55 | 10.76 | 494500 |
| ASL | 2019-12-11 | 10.90 | 11.10 | 10.64 | 10.69 | 833000 |
| ASL | 2019-12-10 | 10.81 | 11.00 | 10.64 | 10.77 | 1641000 |
| ASL | 2019-12-09 | 11.06 | 11.10 | 10.80 | 10.81 | 2438500 |
| ASL | 2019-12-06 | 11.15 | 11.42 | 10.94 | 11.02 | 2883000 |
| ASL | 2019-12-05 | 11.39 | 11.55 | 11.10 | 11.22 | 6613000 |
| ASL | 2019-12-04 | 10.93 | 11.25 | 10.69 | 11.19 | 5428000 |
| ASL | 2019-12-03 | 11.60 | 11.69 | 10.80 | 10.93 | 2558500 |
| ASL | 2019-12-02 | 11.10 | 11.69 | 11.00 | 11.42 | 7835000 |
| ASL | 2019-11-29 | 10.39 | 11.10 | 10.39 | 10.90 | 8143500 |
| ASL | 2019-11-28 | 10.27 | 10.64 | 10.25 | 10.34 | 5236500 |
| ASL | 2019-11-27 | 10.19 | 10.30 | 9.90 | 10.25 | 906000 |
| ASL | 2019-11-26 | 10.31 | 10.73 | 9.90 | 10.19 | 3525000 |
| ASL | 2019-11-25 | 10.48 | 10.48 | 10.01 | 10.10 | 976000 |
| ASL | 2019-11-22 | 9.94 | 10.35 | 9.69 | 10.27 | 1329500 |
| ASL | 2019-11-21 | 10.39 | 10.55 | 9.80 | 9.94 | 891000 |
| ASL | 2019-11-20 | 10.19 | 10.97 | 10.14 | 10.35 | 2304500 |
| ASL | 2019-11-19 | 10.75 | 11.00 | 10.25 | 10.28 | 1852000 |
| ASL | 2019-11-18 | 11.39 | 11.44 | 10.77 | 10.94 | 7994500 |
| ASL | 2019-11-15 | 9.60 | 10.44 | 9.60 | 10.44 | 3587500 |
| ASL | 2019-11-14 | 9.23 | 9.78 | 9.19 | 9.44 | 2984000 |
| ASL | 2019-11-13 | 8.81 | 9.22 | 8.75 | 9.09 | 1858500 |
| ASL | 2019-11-12 | 9.07 | 9.14 | 8.80 | 8.94 | 1160000 |
| ASL | 2019-11-11 | 8.64 | 9.00 | 8.51 | 8.93 | 1047000 |
| ASL | 2019-11-08 | 8.72 | 8.81 | 8.40 | 8.56 | 375500 |
| ASL | 2019-11-07 | 8.85 | 8.89 | 8.50 | 8.55 | 367500 |
| ASL | 2019-11-06 | 8.50 | 8.98 | 8.50 | 8.77 | 1401500 |
| ASL | 2019-11-05 | 8.31 | 8.50 | 8.25 | 8.40 | 396000 |
| ASL | 2019-11-04 | 8.10 | 8.50 | 8.10 | 8.43 | 4005000 |
| ASL | 2019-11-01 | 8.23 | 8.39 | 8.10 | 8.17 | 481000 |
| ASL | 2019-10-31 | 8.30 | 8.55 | 8.25 | 8.28 | 674500 |
| ASL | 2019-10-30 | 8.10 | 8.47 | 8.10 | 8.31 | 762000 |
| ASL | 2019-10-29 | 7.84 | 8.47 | 7.90 | 8.07 | 821500 |
| ASL | 2019-10-28 | 7.57 | 8.18 | 7.55 | 7.98 | 488000 |
| ASL | 2019-10-25 | 7.78 | 7.92 | 7.61 | 7.73 | 223000 |
| ASL | 2019-10-24 | 7.73 | 8.00 | 7.73 | 7.94 | 374000 |
| ASL | 2019-10-23 | 7.78 | 7.80 | 7.69 | 7.73 | 75000 |
| ASL | 2019-10-22 | 7.51 | 7.84 | 7.51 | 7.65 | 117500 |
| ASL | 2019-10-21 | 8.02 | 8.02 | 7.51 | 7.57 | 217500 |
| ASL | 2019-10-18 | 8.19 | 8.32 | 8.02 | 8.10 | 152000 |
| ASL | 2019-10-17 | 8.25 | 8.39 | 8.25 | 8.26 | 81500 |
| ASL | 2019-10-16 | 8.56 | 8.69 | 8.39 | 8.47 | 238000 |
| ASL | 2019-10-15 | 8.48 | 8.75 | 8.44 | 8.52 | 824500 |
| ASL | 2019-10-14 | 8.64 | 8.64 | 8.26 | 8.31 | 82500 |
| ASL | 2019-10-11 | 9.00 | 9.00 | 8.43 | 8.47 | 240000 |
| ASL | 2019-10-10 | 8.43 | 8.73 | 8.43 | 8.60 | 669000 |
| ASL | 2019-10-09 | 8.85 | 8.97 | 8.52 | 8.68 | 363000 |
| ASL | 2019-10-08 | 9.36 | 9.36 | 8.75 | 8.81 | 552000 |
| ASL | 2019-10-07 | 8.89 | 9.42 | 8.84 | 9.14 | 1526500 |
| ASL | 2019-10-04 | 8.73 | 9.00 | 8.39 | 8.84 | 1708000 |
| ASL | 2019-10-03 | 8.11 | 8.89 | 8.13 | 8.52 | 1554000 |
| ASL | 2019-10-02 | 7.94 | 8.28 | 7.76 | 8.21 | 756000 |
| ASL | 2019-10-01 | 7.61 | 7.94 | 7.59 | 7.90 | 686500 |
| ASL | 2019-09-30 | 7.36 | 7.96 | 7.34 | 7.76 | 282000 |
| ASL | 2019-09-27 | 7.28 | 7.67 | 7.26 | 7.40 | 158000 |
| ASL | 2019-09-26 | 7.92 | 7.92 | 7.34 | 7.46 | 1150000 |
| ASL | 2019-09-25 | 7.78 | 8.05 | 7.65 | 7.69 | 327000 |
| ASL | 2019-09-24 | 7.34 | 7.75 | 7.34 | 7.73 | 239000 |
| ASL | 2019-09-23 | 7.59 | 7.73 | 7.40 | 7.59 | 239000 |
| ASL | 2019-09-20 | 7.01 | 7.82 | 6.96 | 7.61 | 2136500 |
| ASL | 2019-09-19 | 6.98 | 7.15 | 6.86 | 7.09 | 131000 |
| ASL | 2019-09-18 | 6.90 | 6.96 | 6.80 | 6.84 | 56500 |
| ASL | 2019-09-17 | 7.00 | 7.15 | 6.90 | 6.92 | 122000 |
| ASL | 2019-09-16 | 7.09 | 7.26 | 7.00 | 7.09 | 692500 |
| ASL | 2019-09-13 | 6.61 | 7.40 | 6.59 | 7.13 | 842500 |
| ASL | 2019-09-12 | 6.75 | 6.80 | 6.65 | 6.75 | 81500 |
| ASL | 2019-09-11 | 6.59 | 6.65 | 6.55 | 6.65 | 1280000 |
| ASL | 2019-09-06 | 6.51 | 6.55 | 6.51 | 6.55 | 12000 |
| ASL | 2019-09-05 | 6.80 | 7.05 | 6.61 | 6.69 | 355000 |
| ASL | 2019-09-04 | 6.34 | 6.80 | 6.30 | 6.67 | 204500 |
| ASL | 2019-09-03 | 6.59 | 6.69 | 6.50 | 6.51 | 79500 |
| ASL | 2019-09-02 | 6.78 | 6.90 | 6.55 | 6.61 | 436500 |
| ASL | 2019-08-30 | 6.86 | 6.96 | 6.75 | 6.78 | 69500 |
| ASL | 2019-08-29 | 7.03 | 7.25 | 7.03 | 7.03 | 58500 |
| ASL | 2019-08-28 | 7.23 | 7.50 | 7.13 | 7.25 | 418500 |
| ASL | 2019-08-27 | 7.05 | 7.17 | 7.05 | 7.15 | 54000 |
| ASL | 2019-08-26 | 7.21 | 7.38 | 7.01 | 7.07 | 190500 |
| ASL | 2019-08-23 | 7.53 | 7.90 | 7.42 | 7.48 | 358500 |
| ASL | 2019-08-22 | 7.19 | 7.82 | 7.19 | 7.73 | 697000 |
| ASL | 2019-08-21 | 7.13 | 7.21 | 6.86 | 7.05 | 279000 |
| ASL | 2019-08-20 | 6.90 | 7.17 | 6.90 | 7.07 | 261500 |
| ASL | 2019-08-19 | 6.50 | 6.90 | 6.48 | 6.78 | 1193500 |
| ASL | 2019-08-16 | 6.98 | 6.98 | 6.30 | 6.38 | 455500 |
| ASL | 2019-08-09 | 6.94 | 7.09 | 6.59 | 6.94 | 485500 |
| ASL | 2019-08-08 | 7.00 | 7.01 | 6.86 | 6.90 | 318500 |
| ASL | 2019-08-07 | 7.44 | 7.44 | 7.00 | 7.11 | 514000 |
| ASL | 2019-08-06 | 7.59 | 7.76 | 7.36 | 7.57 | 46500 |
| ASL | 2019-08-05 | 7.80 | 7.80 | 7.51 | 7.53 | 100500 |
| ASL | 2019-08-02 | 7.90 | 8.00 | 7.71 | 7.94 | 91000 |
| ASL | 2019-08-01 | 7.59 | 7.90 | 7.57 | 7.69 | 61500 |
| ASL | 2019-07-31 | 7.51 | 7.80 | 7.50 | 7.76 | 203000 |
| ASL | 2019-07-30 | 7.69 | 7.96 | 7.40 | 7.73 | 108500 |
| ASL | 2019-07-29 | 7.50 | 7.98 | 7.25 | 7.63 | 141000 |
| ASL | 2019-07-26 | 7.65 | 7.88 | 7.36 | 7.69 | 157500 |
| ASL | 2019-07-25 | 7.40 | 7.73 | 7.40 | 7.65 | 16000 |
| ASL | 2019-07-24 | 7.40 | 7.69 | 7.40 | 7.63 | 185000 |
| ASL | 2019-07-23 | 7.42 | 7.42 | 6.75 | 7.28 | 71500 |
| ASL | 2019-07-22 | 7.40 | 7.44 | 7.30 | 7.40 | 71000 |
| ASL | 2019-07-19 | 8.19 | 8.19 | 7.40 | 7.50 | 133000 |
| ASL | 2019-07-18 | 7.90 | 7.94 | 7.55 | 7.61 | 92500 |
| ASL | 2019-07-17 | 8.19 | 8.22 | 7.90 | 7.96 | 144500 |
| ASL | 2019-07-16 | 7.88 | 8.21 | 7.80 | 8.06 | 120000 |
| ASL | 2019-07-15 | 8.35 | 8.39 | 7.80 | 7.82 | 172000 |
| ASL | 2019-07-12 | 8.47 | 8.52 | 8.39 | 8.40 | 41000 |
| ASL | 2019-07-11 | 8.77 | 8.77 | 8.46 | 8.47 | 70000 |
| ASL | 2019-07-10 | 8.85 | 8.85 | 8.51 | 8.60 | 70500 |
| ASL | 2019-07-09 | 8.60 | 8.69 | 8.55 | 8.69 | 65000 |
| ASL | 2019-07-08 | 8.60 | 8.60 | 8.46 | 8.53 | 100500 |
| ASL | 2019-07-05 | 8.60 | 8.69 | 8.60 | 8.65 | 48500 |
| ASL | 2019-07-04 | 9.07 | 9.07 | 8.69 | 8.76 | 84500 |
| ASL | 2019-07-03 | 8.89 | 9.10 | 8.77 | 8.81 | 457000 |
| ASL | 2019-07-02 | 8.85 | 8.94 | 8.76 | 8.84 | 132500 |
| ASL | 2019-07-01 | 9.30 | 9.30 | 8.81 | 8.85 | 108000 |
| ASL | 2019-06-28 | 8.77 | 9.48 | 8.35 | 9.19 | 1502000 |
| ASL | 2019-06-27 | 8.88 | 8.97 | 8.50 | 8.76 | 817500 |
| ASL | 2019-06-26 | 8.64 | 9.00 | 8.52 | 8.81 | 4460000 |
| ASL | 2019-06-25 | 8.18 | 8.97 | 8.00 | 8.89 | 4614500 |
| ASL | 2019-06-24 | 8.60 | 8.60 | 8.00 | 8.14 | 445000 |
| ASL | 2019-06-21 | 8.75 | 8.75 | 8.50 | 8.60 | 46000 |
| ASL | 2019-06-20 | 8.30 | 8.80 | 8.30 | 8.69 | 217500 |
| ASL | 2019-06-19 | 8.69 | 8.89 | 8.50 | 8.56 | 317000 |
| ASL | 2019-06-18 | 8.80 | 8.89 | 8.60 | 8.63 | 152500 |
| ASL | 2019-06-17 | 8.94 | 9.10 | 8.72 | 8.85 | 153000 |
| ASL | 2019-06-14 | 9.25 | 9.25 | 8.89 | 9.07 | 278500 |
| ASL | 2019-06-13 | 9.25 | 9.44 | 9.15 | 9.23 | 133500 |
| ASL | 2019-06-12 | 9.25 | 9.38 | 9.19 | 9.27 | 323000 |
| ASL | 2019-06-11 | 8.60 | 9.30 | 8.56 | 9.10 | 408500 |
| ASL | 2019-06-10 | 8.50 | 9.39 | 8.31 | 9.14 | 826000 |
| ASL | 2019-06-03 | 9.14 | 9.14 | 8.78 | 8.84 | 201500 |
| ASL | 2019-05-30 | 9.73 | 9.75 | 9.00 | 9.03 | 502500 |
| ASL | 2019-05-29 | 9.23 | 9.71 | 9.06 | 9.48 | 1275000 |
| ASL | 2019-05-28 | 9.10 | 9.50 | 8.81 | 8.85 | 1085500 |
| ASL | 2019-05-27 | 8.75 | 9.39 | 8.75 | 9.18 | 990000 |
| ASL | 2019-05-24 | 9.10 | 9.14 | 8.85 | 9.00 | 706000 |
| ASL | 2019-05-23 | 9.26 | 9.26 | 8.81 | 9.15 | 1386000 |
| ASL | 2019-05-22 | 8.50 | 9.31 | 8.50 | 9.02 | 1484000 |
| ASL | 2019-05-21 | 8.05 | 8.53 | 8.05 | 8.50 | 243500 |
| ASL | 2019-05-20 | 7.44 | 8.30 | 7.44 | 8.23 | 358500 |
| ASL | 2019-05-17 | 8.01 | 8.05 | 7.90 | 7.96 | 845500 |
| ASL | 2019-05-16 | 8.64 | 8.64 | 8.10 | 8.25 | 661500 |
| ASL | 2019-05-15 | 8.50 | 8.69 | 8.31 | 8.60 | 481000 |
| ASL | 2019-05-14 | 8.39 | 8.50 | 8.14 | 8.27 | 800000 |
| ASL | 2019-05-13 | 8.80 | 8.92 | 8.30 | 8.46 | 1063500 |
| ASL | 2019-05-10 | 8.60 | 8.86 | 8.60 | 8.68 | 406500 |
| ASL | 2019-05-09 | 8.55 | 8.77 | 8.55 | 8.67 | 307000 |
| ASL | 2019-05-08 | 8.93 | 8.93 | 8.32 | 8.59 | 364500 |
| ASL | 2019-05-07 | 9.01 | 9.01 | 8.89 | 8.93 | 31000 |
| ASL | 2019-05-06 | 8.93 | 9.18 | 8.92 | 9.01 | 739500 |
| ASL | 2019-05-03 | 9.19 | 9.19 | 8.97 | 9.01 | 226500 |
| ASL | 2019-05-02 | 9.15 | 9.23 | 9.14 | 9.18 | 90000 |
| ASL | 2019-04-30 | 9.39 | 9.50 | 9.10 | 9.21 | 116000 |
| ASL | 2019-04-29 | 9.60 | 9.82 | 9.51 | 9.59 | 1112000 |
| ASL | 2019-04-26 | 9.36 | 9.69 | 9.36 | 9.60 | 943000 |
| ASL | 2019-04-25 | 9.30 | 9.80 | 9.27 | 9.51 | 721500 |
| ASL | 2019-04-24 | 9.77 | 9.77 | 9.35 | 9.43 | 620000 |
| ASL | 2019-04-23 | 9.75 | 9.80 | 9.25 | 9.69 | 698500 |
| ASL | 2019-04-22 | 9.57 | 9.89 | 9.50 | 9.73 | 340000 |
| ASL | 2019-04-19 | 9.39 | 9.89 | 9.38 | 9.68 | 609500 |
| ASL | 2019-04-18 | 9.48 | 9.60 | 9.27 | 9.40 | 1304500 |
| ASL | 2019-04-17 | 9.55 | 9.57 | 9.31 | 9.43 | 334500 |
| ASL | 2019-04-16 | 9.67 | 9.89 | 9.50 | 9.59 | 426500 |
| ASL | 2019-04-15 | 9.98 | 10.05 | 9.64 | 9.75 | 589500 |
| ASL | 2019-04-12 | 9.03 | 9.93 | 9.03 | 9.89 | 566500 |
| ASL | 2019-04-11 | 8.39 | 9.14 | 8.39 | 9.02 | 612500 |
| ASL | 2019-04-10 | 9.13 | 9.18 | 8.39 | 8.52 | 668500 |
| ASL | 2019-04-09 | 9.00 | 9.25 | 8.93 | 9.19 | 338000 |
| ASL | 2019-04-08 | 9.31 | 9.50 | 9.00 | 9.01 | 468500 |
| ASL | 2019-04-05 | 9.31 | 9.69 | 9.30 | 9.46 | 278000 |
| ASL | 2019-04-04 | 9.75 | 9.89 | 9.50 | 9.55 | 228000 |
| ASL | 2019-04-03 | 9.92 | 9.94 | 9.69 | 9.78 | 2174500 |
| ASL | 2019-04-02 | 10.02 | 10.14 | 9.89 | 9.90 | 2079500 |
| ASL | 2019-04-01 | 10.39 | 10.47 | 10.05 | 10.06 | 649500 |
| ASL | 2019-03-29 | 9.98 | 10.69 | 9.98 | 10.52 | 5033500 |
| ASL | 2019-03-28 | 9.93 | 9.96 | 9.57 | 9.90 | 1482500 |
| ASL | 2019-03-27 | 9.61 | 10.06 | 9.61 | 9.86 | 978000 |
| ASL | 2019-03-26 | 9.50 | 9.75 | 9.47 | 9.73 | 413000 |
| ASL | 2019-03-25 | 9.78 | 9.80 | 9.43 | 9.47 | 160000 |
| ASL | 2019-03-22 | 9.89 | 9.96 | 9.68 | 9.69 | 330000 |
| ASL | 2019-03-21 | 9.64 | 10.00 | 9.39 | 9.89 | 2267000 |
| ASL | 2019-03-20 | 9.56 | 9.80 | 9.56 | 9.60 | 82000 |
| ASL | 2019-03-19 | 10.18 | 10.18 | 9.69 | 9.72 | 79000 |
| ASL | 2019-03-18 | 9.96 | 10.03 | 9.57 | 9.94 | 335500 |
| ASL | 2019-03-15 | 9.97 | 9.97 | 9.60 | 9.68 | 310000 |
| ASL | 2019-03-14 | 10.10 | 10.19 | 9.84 | 9.89 | 137000 |
| ASL | 2019-03-13 | 10.19 | 10.23 | 10.05 | 10.10 | 103000 |
| ASL | 2019-03-12 | 10.05 | 10.30 | 9.89 | 10.22 | 253000 |
| ASL | 2019-03-11 | 10.00 | 10.39 | 10.00 | 10.05 | 133000 |
| ASL | 2019-03-08 | 10.06 | 10.09 | 9.85 | 9.88 | 214000 |
| ASL | 2019-03-07 | 10.39 | 10.39 | 10.15 | 10.18 | 240000 |
| ASL | 2019-03-06 | 10.30 | 10.35 | 10.10 | 10.28 | 811000 |
| ASL | 2019-03-05 | 10.00 | 10.17 | 9.94 | 10.02 | 438000 |
| ASL | 2019-03-04 | 9.77 | 10.19 | 9.64 | 10.09 | 608000 |
| ASL | 2019-03-01 | 9.59 | 9.93 | 9.50 | 9.78 | 1440000 |
| ASL | 2019-02-28 | 9.14 | 9.63 | 9.14 | 9.47 | 1706000 |
| ASL | 2019-02-27 | 9.25 | 9.50 | 8.69 | 9.27 | 2783500 |
| ASL | 2019-02-26 | 10.01 | 10.02 | 9.55 | 9.60 | 917500 |
| ASL | 2019-02-25 | 10.40 | 10.50 | 10.00 | 10.07 | 474500 |
| ASL | 2019-02-22 | 10.60 | 10.77 | 10.34 | 10.40 | 637000 |
| ASL | 2019-02-21 | 10.96 | 10.96 | 10.52 | 10.63 | 295500 |
| ASL | 2019-02-20 | 10.89 | 10.94 | 10.65 | 10.73 | 636500 |
| ASL | 2019-02-19 | 11.05 | 11.18 | 10.89 | 10.98 | 406000 |
| ASL | 2019-02-18 | 11.19 | 11.22 | 10.94 | 11.00 | 436500 |
| ASL | 2019-02-15 | 11.10 | 11.30 | 11.10 | 11.17 | 104500 |
| ASL | 2019-02-14 | 11.35 | 11.35 | 11.10 | 11.18 | 85000 |
| ASL | 2019-02-13 | 11.47 | 11.50 | 11.14 | 11.27 | 958000 |
| ASL | 2019-02-12 | 11.14 | 11.38 | 11.10 | 11.35 | 629000 |
| ASL | 2019-02-11 | 11.27 | 11.59 | 11.05 | 11.10 | 391000 |
| ASL | 2019-02-08 | 11.63 | 11.64 | 11.19 | 11.21 | 395000 |
| ASL | 2019-02-07 | 11.64 | 11.69 | 11.51 | 11.57 | 702000 |
| ASL | 2019-02-06 | 11.59 | 11.84 | 11.39 | 11.47 | 1929000 |
| ASL | 2019-02-04 | 11.53 | 11.73 | 11.42 | 11.60 | 1854500 |
| ASL | 2019-02-01 | 11.00 | 11.48 | 11.00 | 11.42 | 2680500 |
| ASL | 2019-01-31 | 11.09 | 11.14 | 10.96 | 11.11 | 615000 |
| ASL | 2019-01-30 | 11.10 | 11.39 | 11.00 | 11.02 | 882500 |
| ASL | 2019-01-29 | 10.81 | 11.11 | 10.81 | 11.06 | 907500 |
| ASL | 2019-01-28 | 10.76 | 10.98 | 10.69 | 10.84 | 848000 |
| ASL | 2019-01-25 | 10.75 | 10.93 | 10.69 | 10.77 | 850000 |
| ASL | 2019-01-24 | 11.18 | 11.21 | 10.69 | 10.81 | 764000 |
| ASL | 2019-01-23 | 10.85 | 11.18 | 10.85 | 10.93 | 1166000 |
| ASL | 2019-01-22 | 10.50 | 11.02 | 10.44 | 11.01 | 751000 |
| ASL | 2019-01-21 | 10.98 | 11.00 | 10.44 | 10.56 | 538500 |
| ASL | 2019-01-18 | 10.88 | 11.10 | 10.80 | 10.93 | 641500 |
| ASL | 2019-01-17 | 10.82 | 10.89 | 10.69 | 10.85 | 1032000 |
| ASL | 2019-01-16 | 11.03 | 11.10 | 10.85 | 10.89 | 233500 |
| ASL | 2019-01-15 | 11.25 | 11.27 | 11.06 | 11.17 | 903500 |
| ASL | 2019-01-14 | 10.85 | 11.32 | 10.85 | 11.11 | 2163500 |
| ASL | 2019-01-11 | 10.60 | 10.94 | 10.60 | 10.77 | 1042000 |
| ASL | 2019-01-10 | 10.60 | 10.85 | 10.56 | 10.68 | 1275500 |
| ASL | 2019-01-09 | 10.81 | 10.84 | 10.56 | 10.68 | 1194500 |
| ASL | 2019-01-08 | 10.50 | 10.85 | 10.32 | 10.80 | 2293500 |
| ASL | 2019-01-07 | 10.11 | 10.43 | 10.11 | 10.39 | 626000 |
| ASL | 2019-01-04 | 10.10 | 10.27 | 10.00 | 10.09 | 535500 |
| ASL | 2019-01-03 | 10.43 | 10.53 | 10.19 | 10.27 | 350000 |
| ASL | 2019-01-02 | 10.39 | 10.69 | 10.30 | 10.42 | 617000 |
| ASL | 2019-01-01 | 10.35 | 10.68 | 10.35 | 10.56 | 523000 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00