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 ISIN Company Description
Aberforth Smaller Companies Trust Plc ASL London Ordinary Share GB0000066554 ORD 1P
  Price Change Change Percent Stock Price Last Traded
-16.00 -1.32% 1,200.00 11:35:18
Open Price Low Price High Price Close Price Prev Close
1,214.00 1,198.00 1,230.00 1,200.00 1,216.00
more quote information »
Industry Sector
EQUITY INVESTMENT INSTRUMENTS

ASL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1,240.001,268.001,198.001,227.85155,469-40.00-3.23%
1 Month1,220.001,324.001,100.001,219.35148,430-20.00-1.64%
3 Months905.001,324.00857.001,113.20211,098295.0032.6%
6 Months899.001,324.00796.00969.89206,978301.0033.48%
1 Year1,490.001,514.00610.00975.95214,784-290.00-19.46%
3 Years1,370.001,546.00610.001,153.65158,457-170.00-12.41%
5 Years1,120.001,546.00610.001,147.84132,59580.007.14%

ASL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 1,200.00 -16.00 -1.32% 1,214.00 1,230.00 1,198.00 106,210
Jan 14 2021 1,216.00 16.00 1.33% 1,218.00 1,230.00 1,216.00 105,624
Jan 13 2021 1,200.00 -18.00 -1.48% 1,224.00 1,228.00 1,200.00 104,578
Jan 12 2021 1,218.00 -4.00 -0.33% 1,234.00 1,234.00 1,216.00 129,013
Jan 11 2021 1,222.00 -32.00 -2.55% 1,260.00 1,264.00 1,222.00 188,146
Jan 08 2021 1,254.00 20.00 1.62% 1,240.00 1,268.00 1,226.00 249,982
Jan 07 2021 1,234.00 -2.00 -0.16% 1,242.00 1,246.00 1,226.00 155,685
Jan 06 2021 1,236.00 12.00 0.98% 1,230.00 1,238.00 1,228.00 115,122
Jan 05 2021 1,224.00 -8.00 -0.65% 1,232.00 1,240.00 1,210.00 210,875
Jan 04 2021 1,232.00 -16.00 -1.28% 1,252.00 1,252.00 1,232.00 83,001
Dec 31 2020 1,248.00 -2.00 -0.16% 1,250.00 1,252.00 1,226.00 49,829
Dec 30 2020 1,250.00 -48.00 -3.7% 1,304.00 1,310.00 1,250.00 101,057
Dec 29 2020 1,298.00 40.00 3.18% 1,264.00 1,324.00 1,264.00 222,817
Dec 24 2020 1,258.00 46.00 3.8% 1,228.00 1,270.00 1,228.00 145,580
Dec 23 2020 1,212.00 58.00 5.03% 1,140.00 1,214.00 1,140.00 102,752
Dec 22 2020 1,154.00 34.00 3.04% 1,136.00 1,164.00 1,130.00 159,367
Dec 21 2020 1,120.00 -62.00 -5.25% 1,160.00 1,168.00 1,100.00 232,564
Dec 18 2020 1,182.00 -44.00 -3.59% 1,220.00 1,228.00 1,182.00 167,321
Dec 17 2020 1,226.00 20.00 1.66% 1,200.00 1,228.00 1,200.00 186,029
Dec 16 2020 1,206.00 50.00 4.33% 1,174.00 1,206.00 1,174.00 231,760
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:20210116 19:18:45