ASL

Aberforth Smaller Compan... Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type
Aberforth Smaller Companies Trust Plc ASL London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-14.00 -0.97% 1,432.00 11:35:07
Open Price Low Price High Price Close Price Prev Close
1,458.00 1,420.00 1,458.00 1,432.00 1,446.00
more quote information »
Industry Sector
EQUITY INVESTMENT INSTRUMENTS

ASL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1,480.001,488.001,416.001,436.99170,718-48.00-3.24%
1 Month1,460.001,508.001,416.001,469.79150,087-28.00-1.92%
3 Months1,516.001,542.001,382.001,452.06123,280-84.00-5.54%
6 Months1,504.001,622.001,382.001,499.37116,615-72.00-4.79%
1 Year1,174.001,622.001,170.001,474.13143,602258.0021.98%
3 Years1,212.001,622.00610.001,205.15166,408220.0018.15%
5 Years1,151.001,622.00610.001,232.13142,351281.0024.41%

ASL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2022 1,432.00 -14.00 -0.97% 1,458.00 1,458.00 1,420.00 166,862
Jan 27 2022 1,446.00 0.00 0.0% 1,428.00 1,458.00 1,428.00 77,865
Jan 26 2022 1,446.00 20.00 1.4% 1,438.00 1,462.00 1,438.00 101,148
Jan 25 2022 1,426.00 10.00 0.71% 1,426.00 1,452.00 1,416.00 106,834
Jan 24 2022 1,416.00 -62.00 -4.19% 1,472.00 1,482.00 1,416.00 382,674
Jan 21 2022 1,478.00 -16.00 -1.07% 1,480.00 1,488.00 1,478.00 185,069
Jan 20 2022 1,494.00 2.00 0.13% 1,496.00 1,504.00 1,492.00 51,009
Jan 19 2022 1,492.00 -8.00 -0.53% 1,486.00 1,504.00 1,486.00 68,792
Jan 18 2022 1,500.00 -8.00 -0.53% 1,492.00 1,500.00 1,490.00 105,019
Jan 17 2022 1,508.00 18.00 1.21% 1,502.00 1,508.00 1,496.00 51,889
Jan 14 2022 1,490.00 0.00 0.0% 1,486.00 1,498.00 1,484.00 130,039
Jan 13 2022 1,490.00 2.00 0.13% 1,486.00 1,496.00 1,486.00 93,034
Jan 12 2022 1,488.00 10.00 0.68% 1,490.00 1,492.00 1,482.00 83,972
Jan 11 2022 1,478.00 6.00 0.41% 1,482.00 1,486.00 1,476.00 329,726
Jan 10 2022 1,472.00 -6.00 -0.41% 1,490.00 1,494.00 1,468.00 433,989
Jan 07 2022 1,478.00 6.00 0.41% 1,468.00 1,484.00 1,468.00 192,146
Jan 06 2022 1,472.00 -20.00 -1.34% 1,470.00 1,496.00 1,468.00 257,500
Jan 05 2022 1,492.00 0.00 0.0% 1,498.00 1,506.00 1,492.00 153,107
Jan 04 2022 1,492.00 28.00 1.91% 1,478.00 1,504.00 1,478.00 131,476
Dec 31 2021 1,464.00 8.00 0.55% 1,460.00 1,466.00 1,460.00 14,560
Dec 30 2021 1,456.00 6.00 0.41% 1,448.00 1,462.00 1,446.00 139,629
Dec 29 2021 1,450.00 10.00 0.69% 1,450.00 1,464.00 1,450.00 72,518
See More Historical Prices ยป
Your Recent History
LSE
ASL
Aberforth ..
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:20220129 13:19:38