ASL Marine Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.38	0.40	0.38	0.39	0.39	1.32%	3,599,500
Apr 28, 2026	0.37	0.38	0.36	0.38	0.38	4.11%	1,487,100
Apr 27, 2026	0.38	0.38	0.37	0.37	0.37	-2.67%	961,400
Apr 24, 2026	0.39	0.39	0.37	0.38	0.38	-2.60%	2,076,000
Apr 23, 2026	0.39	0.40	0.38	0.39	0.39	-1.28%	2,299,900
Apr 22, 2026	0.37	0.40	0.37	0.39	0.39	11.43%	5,900,400
Apr 21, 2026	0.36	0.37	0.35	0.35	0.35	-1.41%	2,014,700
Apr 20, 2026	0.37	0.38	0.36	0.36	0.36	-5.33%	2,053,400
Apr 17, 2026	0.35	0.38	0.35	0.38	0.38	8.70%	12,060,000
Apr 16, 2026	0.33	0.35	0.33	0.35	0.35	6.15%	7,627,400
Apr 15, 2026	0.31	0.33	0.31	0.33	0.33	4.84%	1,489,700
Apr 14, 2026	0.31	0.32	0.31	0.31	0.31	-	165,200
Apr 13, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	157,400
Apr 10, 2026	0.32	0.32	0.31	0.32	0.32	-	273,200
Apr 9, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	656,100
Apr 8, 2026	0.31	0.32	0.31	0.32	0.32	4.92%	1,245,100
Apr 7, 2026	0.31	0.31	0.31	0.31	0.31	-3.17%	151,800
Apr 6, 2026	0.31	0.32	0.31	0.32	0.32	5.00%	903,700
Apr 2, 2026	0.31	0.32	0.30	0.30	0.30	-4.76%	919,100
Apr 1, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	477,400
Mar 31, 2026	0.31	0.31	0.30	0.31	0.31	-	1,039,500
Mar 30, 2026	0.30	0.31	0.30	0.31	0.31	1.64%	3,605,000
Mar 27, 2026	0.30	0.31	0.29	0.31	0.31	3.39%	765,900
Mar 26, 2026	0.30	0.31	0.30	0.30	0.30	-1.67%	521,900
Mar 25, 2026	0.30	0.31	0.30	0.30	0.30	1.69%	1,255,500
Mar 24, 2026	0.31	0.31	0.30	0.30	0.30	-	911,100
Mar 23, 2026	0.32	0.32	0.29	0.30	0.30	-7.81%	4,171,200
Mar 20, 2026	0.32	0.32	0.31	0.32	0.32	1.59%	2,476,800
Mar 19, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	2,027,800
Mar 18, 2026	0.31	0.33	0.31	0.32	0.32	6.67%	8,990,200
Mar 17, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	554,200
Mar 16, 2026	0.32	0.32	0.30	0.31	0.31	-1.59%	1,386,300
Mar 13, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	2,508,200
Mar 12, 2026	0.31	0.32	0.31	0.31	0.31	-	2,041,700
Mar 11, 2026	0.30	0.32	0.29	0.31	0.31	6.90%	5,252,700
Mar 10, 2026	0.30	0.30	0.29	0.29	0.29	1.75%	2,761,400
Mar 9, 2026	0.31	0.31	0.28	0.29	0.29	-9.52%	10,260,900
Mar 6, 2026	0.32	0.32	0.31	0.32	0.32	-	3,084,900
Mar 5, 2026	0.32	0.33	0.32	0.32	0.32	-	3,074,400
Mar 4, 2026	0.34	0.34	0.31	0.32	0.32	-5.97%	5,447,000
Mar 3, 2026	0.32	0.34	0.31	0.34	0.34	8.06%	9,837,400
Mar 2, 2026	0.31	0.33	0.31	0.31	0.31	-3.13%	4,288,400
Feb 27, 2026	0.31	0.33	0.31	0.32	0.32	3.23%	2,442,700
Feb 26, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	977,600
Feb 25, 2026	0.33	0.33	0.31	0.32	0.32	-1.56%	2,299,500
Feb 24, 2026	0.32	0.33	0.32	0.32	0.32	-	2,902,200
Feb 23, 2026	0.33	0.34	0.32	0.32	0.32	-4.48%	1,650,600
Feb 20, 2026	0.34	0.35	0.33	0.34	0.33	-1.47%	3,414,500
Feb 19, 2026	0.34	0.35	0.34	0.34	0.34	1.49%	7,854,200
Feb 16, 2026	0.33	0.34	0.32	0.34	0.33	4.69%	2,552,100
Feb 13, 2026	0.33	0.34	0.31	0.32	0.32	-1.54%	16,888,400
Feb 12, 2026	0.33	0.33	0.32	0.33	0.32	-	2,009,600
Feb 11, 2026	0.33	0.33	0.32	0.33	0.32	-	1,150,800
Feb 10, 2026	0.32	0.33	0.32	0.33	0.32	1.56%	2,072,600
Feb 9, 2026	0.31	0.33	0.31	0.32	0.32	6.67%	5,410,000
Feb 6, 2026	0.30	0.31	0.30	0.30	0.30	-	1,320,900
Feb 5, 2026	0.30	0.31	0.30	0.30	0.30	-	1,146,000
Feb 4, 2026	0.30	0.31	0.30	0.30	0.30	-	474,700
Feb 3, 2026	0.31	0.31	0.30	0.30	0.30	-	633,100
Feb 2, 2026	0.32	0.32	0.30	0.30	0.30	-3.23%	2,995,000
Jan 30, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	3,476,200
Jan 29, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	1,405,500
Jan 28, 2026	0.32	0.32	0.31	0.31	0.31	-	3,169,500
Jan 27, 2026	0.31	0.32	0.31	0.31	0.31	-	4,225,800
Jan 26, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	2,137,300
Jan 23, 2026	0.31	0.32	0.31	0.32	0.31	5.00%	5,452,800
Jan 22, 2026	0.30	0.31	0.30	0.30	0.30	-	2,555,600
Jan 21, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	3,931,600
Jan 20, 2026	0.29	0.31	0.29	0.29	0.29	-	6,411,600
Jan 19, 2026	0.29	0.30	0.29	0.29	0.29	-	936,500
Jan 16, 2026	0.29	0.30	0.29	0.29	0.29	-	1,533,300
Jan 15, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	3,201,300
Jan 14, 2026	0.29	0.30	0.28	0.30	0.29	1.72%	3,848,800
Jan 13, 2026	0.29	0.30	0.28	0.29	0.29	7.41%	4,924,200
Jan 12, 2026	0.27	0.28	0.27	0.27	0.27	1.89%	3,647,200
Jan 9, 2026	0.28	0.28	0.27	0.27	0.26	-3.64%	3,453,700
Jan 8, 2026	0.28	0.29	0.28	0.28	0.27	-1.79%	1,137,600
Jan 7, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	1,504,000
Jan 6, 2026	0.29	0.29	0.28	0.29	0.28	-	1,522,000
Jan 5, 2026	0.30	0.31	0.28	0.29	0.28	-1.72%	5,665,800
Jan 2, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	5,426,700
Dec 31, 2025	0.27	0.28	0.27	0.28	0.28	3.70%	2,609,000
Dec 30, 2025	0.26	0.27	0.26	0.27	0.27	5.88%	2,790,200
Dec 29, 2025	0.26	0.27	0.26	0.26	0.25	-1.92%	1,640,000
Dec 26, 2025	0.26	0.27	0.25	0.26	0.26	1.96%	1,131,400
Dec 24, 2025	0.26	0.26	0.25	0.26	0.25	-	198,900
Dec 23, 2025	0.27	0.27	0.26	0.26	0.25	-1.92%	553,800
Dec 22, 2025	0.25	0.27	0.25	0.26	0.26	6.12%	711,200
Dec 19, 2025	0.25	0.25	0.25	0.25	0.24	-	579,700
Dec 18, 2025	0.26	0.26	0.25	0.25	0.24	-3.92%	327,300
Dec 17, 2025	0.25	0.26	0.25	0.26	0.25	4.08%	1,532,800
Dec 16, 2025	0.25	0.26	0.25	0.25	0.24	-2.00%	607,500
Dec 15, 2025	0.26	0.26	0.25	0.25	0.25	-	1,389,400
Dec 12, 2025	0.25	0.26	0.25	0.25	0.25	-	886,100
Dec 11, 2025	0.26	0.26	0.25	0.25	0.25	-1.96%	1,745,500
Dec 10, 2025	0.26	0.26	0.25	0.26	0.25	-	1,493,600
Dec 9, 2025	0.27	0.27	0.26	0.26	0.25	-1.92%	2,382,800
Dec 8, 2025	0.26	0.27	0.26	0.26	0.26	-	2,154,300
Dec 5, 2025	0.26	0.27	0.26	0.26	0.26	-	937,800
Dec 4, 2025	0.28	0.28	0.26	0.26	0.26	-5.45%	3,248,600