ASL Industries Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 20 Dec 2019 | 9.65 | 10.65 | 9.65 | 10.65 | 10.15 | 8000 |
| 29 Nov 2019 | 10.65 | 10.65 | 10.65 | 10.65 | 11.20 | 4000 |
| 19 Nov 2019 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 24000 |
| 18 Nov 2019 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 24000 |
| 18 Jun 2019 | 11.20 | 11.20 | 11.20 | 11.20 | 10.70 | 24000 |
| 17 Jun 2019 | 10.70 | 10.70 | 10.70 | 10.70 | 11.25 | 4000 |
| 14 Jun 2019 | 11.25 | 11.25 | 11.25 | 11.25 | 11.80 | 4000 |
| 13 Jun 2019 | 11.80 | 11.80 | 11.80 | 11.80 | 12.40 | 4000 |
| 06 Jun 2019 | 12.40 | 12.40 | 12.40 | 12.40 | 13.75 | 4000 |
| 04 Jun 2019 | 13.75 | 13.75 | 13.75 | 13.75 | 14.45 | 4000 |
| 03 Jun 2019 | 14.45 | 14.45 | 14.45 | 14.45 | 15.20 | 4000 |
| 29 May 2019 | 15.20 | 15.20 | 15.20 | 15.20 | 15.10 | 12000 |
| 21 May 2019 | 15.10 | 15.10 | 15.10 | 15.10 | 15.90 | 4000 |
| 25 Apr 2019 | 15.90 | 15.90 | 15.90 | 15.90 | 16.70 | 4000 |
| 24 Apr 2019 | 16.70 | 16.70 | 16.70 | 16.70 | 15.40 | 4000 |
| 18 Apr 2019 | 15.40 | 15.40 | 15.40 | 15.40 | 14.00 | 4000 |
| 16 Apr 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 14.55 | 8000 |
| 12 Apr 2019 | 14.55 | 14.55 | 14.55 | 14.55 | 15.30 | 4000 |
| 10 Apr 2019 | 15.30 | 15.30 | 15.30 | 15.30 | 17.00 | 4000 |
| 08 Apr 2019 | 17.00 | 17.00 | 17.00 | 17.00 | 15.50 | 4000 |
| 01 Apr 2019 | 15.50 | 15.50 | 15.50 | 15.50 | 16.00 | 8000 |
| 29 Mar 2019 | 18.00 | 18.00 | 16.00 | 16.00 | 18.00 | 12000 |
| 25 Mar 2019 | 18.00 | 18.00 | 18.00 | 18.00 | 22.50 | 12000 |
| 12 Mar 2019 | 22.50 | 22.50 | 22.50 | 22.50 | 22.70 | 4000 |
| 01 Mar 2019 | 27.95 | 27.95 | 22.50 | 22.70 | 25.00 | 16000 |
| 28 Feb 2019 | 24.50 | 25.50 | 24.50 | 25.00 | 29.60 | 8000 |
| 26 Feb 2019 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 12000 |
| 07 Feb 2019 | 36.80 | 36.80 | 29.60 | 29.60 | 36.95 | 24000 |
| 06 Feb 2019 | 26.95 | 36.95 | 26.95 | 36.95 | 33.45 | 8000 |
| 04 Feb 2019 | 36.00 | 36.00 | 24.65 | 33.45 | 30.15 | 16000 |
| 01 Feb 2019 | 24.05 | 30.15 | 24.05 | 30.15 | 29.90 | 8000 |
| 11 Jan 2019 | 29.90 | 29.90 | 29.90 | 29.90 | 30.00 | 16000 |
| 09 Jan 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 16000 |
| 08 Jan 2019 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 16000 |
| 07 Jan 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 16000 |
| 04 Jan 2019 | 28.00 | 30.00 | 28.00 | 30.00 | 25.00 | 44000 |
| 18 Dec 2018 | 25.00 | 25.00 | 25.00 | 25.00 | 23.00 | 4000 |
| 17 Dec 2018 | 24.05 | 25.00 | 22.95 | 23.00 | 21.00 | 40000 |
| 22 Nov 2018 | 21.00 | 21.00 | 21.00 | 21.00 | 18.10 | 4000 |
| 29 Oct 2018 | 21.90 | 21.90 | 18.10 | 18.10 | 19.15 | 8000 |
| 21 Aug 2018 | 19.05 | 19.15 | 19.05 | 19.15 | 19.05 | 12000 |
| 13 Aug 2018 | 19.00 | 20.50 | 19.00 | 19.05 | 20.50 | 220000 |
| 10 Aug 2018 | 20.50 | 20.50 | 20.50 | 20.50 | 20.00 | 8000 |
| 09 Aug 2018 | 20.00 | 20.00 | 20.00 | 20.00 | 19.55 | 52000 |
| 08 Aug 2018 | 20.00 | 20.50 | 19.25 | 19.55 | 21.25 | 300000 |
| 02 Aug 2018 | 20.50 | 21.75 | 20.50 | 21.25 | 21.50 | 12000 |
| 13 Jul 2018 | 21.50 | 21.50 | 21.50 | 21.50 | 21.05 | 4000 |
| 11 Jul 2018 | 18.00 | 21.05 | 18.00 | 21.05 | 22.00 | 12000 |
| 09 Jul 2018 | 22.00 | 22.00 | 22.00 | 22.00 | 23.25 | 4000 |
| 06 Jul 2018 | 23.20 | 23.30 | 23.20 | 23.25 | 23.15 | 20000 |
| 05 Jul 2018 | 23.00 | 23.15 | 23.00 | 23.15 | 23.10 | 20000 |
| 04 Jul 2018 | 23.00 | 23.10 | 23.00 | 23.10 | 22.90 | 20000 |
| 03 Jul 2018 | 23.00 | 23.10 | 22.90 | 22.90 | 22.90 | 20000 |
| 02 Jul 2018 | 23.20 | 23.30 | 22.90 | 22.90 | 23.25 | 20000 |
| 29 Jun 2018 | 23.00 | 23.25 | 22.95 | 23.25 | 22.90 | 20000 |
| 28 Jun 2018 | 22.55 | 22.90 | 22.50 | 22.90 | 22.90 | 16000 |
| 27 Jun 2018 | 22.80 | 22.90 | 22.80 | 22.90 | 23.00 | 16000 |
| 26 Jun 2018 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | 16000 |
| 25 Jun 2018 | 23.05 | 23.10 | 23.00 | 23.00 | 23.00 | 16000 |
| 22 Jun 2018 | 23.05 | 23.10 | 23.00 | 23.00 | 23.00 | 16000 |
| 21 Jun 2018 | 22.90 | 23.00 | 22.85 | 23.00 | 23.00 | 16000 |
| 20 Jun 2018 | 22.90 | 23.00 | 22.90 | 23.00 | 23.50 | 20000 |
| 19 Jun 2018 | 21.90 | 23.50 | 21.90 | 23.50 | 22.00 | 16000 |
| 18 Jun 2018 | 21.10 | 22.00 | 21.10 | 22.00 | 21.05 | 16000 |
| 15 Jun 2018 | 21.00 | 21.05 | 21.00 | 21.05 | 18.80 | 8000 |
| 14 Jun 2018 | 18.80 | 18.85 | 18.80 | 18.80 | 18.75 | 12000 |
| 13 Jun 2018 | 23.45 | 23.55 | 18.75 | 18.75 | 23.40 | 128000 |
| 12 Jun 2018 | 23.30 | 23.40 | 23.30 | 23.40 | 23.25 | 12000 |
| 11 Jun 2018 | 23.20 | 23.25 | 23.20 | 23.25 | 23.15 | 8000 |
| 08 Jun 2018 | 23.10 | 23.15 | 23.10 | 23.15 | 23.00 | 8000 |
| 07 Jun 2018 | 24.30 | 24.30 | 23.00 | 23.00 | 24.25 | 12000 |
| 06 Jun 2018 | 24.20 | 24.25 | 24.20 | 24.25 | 24.15 | 8000 |
| 05 Jun 2018 | 24.10 | 24.15 | 24.10 | 24.15 | 24.05 | 8000 |
| 04 Jun 2018 | 24.00 | 24.05 | 24.00 | 24.05 | 28.20 | 8000 |
| 01 Jun 2018 | 28.00 | 28.20 | 28.00 | 28.20 | 23.50 | 12000 |
| 23 May 2018 | 24.00 | 24.00 | 23.50 | 23.50 | 27.60 | 8000 |
| 16 May 2018 | 27.60 | 27.60 | 27.60 | 27.60 | 23.00 | 20000 |
| 15 May 2018 | 23.00 | 23.00 | 23.00 | 23.00 | 24.00 | 4000 |
| 11 May 2018 | 24.00 | 24.00 | 24.00 | 24.00 | 24.30 | 4000 |
| 10 May 2018 | 24.30 | 24.30 | 24.30 | 24.30 | 24.65 | 4000 |
| 04 May 2018 | 24.65 | 24.65 | 24.65 | 24.65 | 25.70 | 4000 |
| 02 May 2018 | 25.70 | 25.70 | 25.70 | 25.70 | 26.00 | 4000 |
| 30 Apr 2018 | 26.00 | 26.00 | 26.00 | 26.00 | 28.00 | 8000 |
| 27 Apr 2018 | 28.00 | 28.00 | 28.00 | 28.00 | 27.70 | 4000 |
| 25 Apr 2018 | 27.70 | 27.70 | 27.70 | 27.70 | 27.00 | 4000 |
| 23 Apr 2018 | 28.10 | 28.10 | 27.00 | 27.00 | 28.10 | 8000 |
| 20 Apr 2018 | 28.10 | 28.10 | 28.10 | 28.10 | 28.50 | 4000 |
| 03 Apr 2018 | 28.50 | 28.50 | 28.50 | 28.50 | 28.20 | 12000 |
| 23 Mar 2018 | 28.20 | 28.20 | 28.20 | 28.20 | 30.50 | 4000 |
| 22 Mar 2018 | 30.50 | 30.50 | 30.50 | 30.50 | 32.25 | 36000 |
| 20 Mar 2018 | 28.10 | 32.25 | 28.10 | 32.25 | 30.00 | 36000 |
| 07 Mar 2018 | 30.00 | 30.00 | 30.00 | 30.00 | 30.85 | 4000 |
| 19 Feb 2018 | 30.85 | 30.85 | 30.85 | 30.85 | 32.00 | 4000 |
| 15 Feb 2018 | 32.75 | 32.75 | 32.00 | 32.00 | 35.25 | 8000 |
| 14 Feb 2018 | 35.85 | 35.85 | 33.00 | 35.25 | 33.00 | 20000 |