Want to see GB:ASL full AI Analyst Report?
Aberforth Smaller Companies Trust PLC (ASL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,898.00 | 1,910.00 | 1,876.00 | 1,880.00 | 1,880.00 | -1.36% | 83,448 | 0.36 |
| Oct 29, 2026 | 1,890.00 | 1,910.00 | 1,890.00 | 1,906.00 | 1,906.00 | +0.32% | 142,469 | 0.59 |
| Oct 28, 2026 | 1,900.00 | 1,912.00 | 1,883.93 | 1,900.00 | 1,900.00 | +0.11% | 216,343 | 0.90 |
| Oct 27, 2026 | 1,868.00 | 1,899.96 | 1,860.00 | 1,898.00 | 1,898.00 | +1.17% | 104,778 | 0.43 |
| Oct 26, 2026 | 1,848.00 | 1,882.00 | 1,838.48 | 1,876.00 | 1,876.00 | +1.19% | 207,400 | 0.86 |
| Oct 23, 2026 | 1,840.00 | 1,856.00 | 1,838.00 | 1,854.00 | 1,854.00 | +0.54% | 121,055 | 0.50 |
| Oct 22, 2026 | 1,842.00 | 1,855.00 | 1,830.00 | 1,844.00 | 1,844.00 | -0.32% | 321,387 | 1.33 |
| Oct 21, 2026 | 1,846.00 | 1,857.12 | 1,840.00 | 1,850.00 | 1,850.00 | +0.11% | 232,076 | 0.96 |
| Oct 20, 2026 | 1,846.00 | 1,856.00 | 1,830.00 | 1,848.00 | 1,848.00 | -0.32% | 89,168 | 0.37 |
| Oct 19, 2026 | 1,876.00 | 1,876.00 | 1,846.00 | 1,854.00 | 1,854.00 | -0.43% | 143,097 | 0.59 |
| Oct 16, 2026 | 1,852.00 | 1,870.00 | 1,852.00 | 1,862.00 | 1,862.00 | +0.22% | 490,407 | 2.05 |
| Oct 15, 2026 | 1,854.00 | 1,878.00 | 1,849.65 | 1,858.00 | 1,858.00 | -0.43% | 685,474 | 2.98 |
| Oct 14, 2026 | 1,840.00 | 1,874.36 | 1,840.00 | 1,866.00 | 1,866.00 | +0.97% | 170,965 | 0.75 |
| Oct 13, 2026 | 1,838.00 | 1,855.47 | 1,835.50 | 1,848.00 | 1,848.00 | +0.76% | 271,453 | 1.20 |
| Oct 12, 2026 | 1,822.00 | 1,838.00 | 1,822.00 | 1,834.00 | 1,834.00 | +0.44% | 196,780 | 0.87 |
| Oct 09, 2026 | 1,804.00 | 1,835.00 | 1,800.00 | 1,826.00 | 1,826.00 | +1.78% | 226,398 | 1.02 |
| Oct 08, 2026 | 1,792.00 | 1,810.00 | 1,790.00 | 1,794.00 | 1,794.00 | -0.44% | 134,906 | 0.61 |
| Oct 07, 2026 | 1,794.00 | 1,812.19 | 1,794.00 | 1,802.00 | 1,802.00 | -0.22% | 212,077 | 0.95 |
| Oct 06, 2026 | 1,794.00 | 1,814.00 | 1,794.00 | 1,806.00 | 1,806.00 | +0.78% | 257,280 | 1.16 |
| Oct 05, 2026 | 1,812.00 | 1,812.00 | 1,792.00 | 1,792.00 | 1,792.00 | -0.11% | 155,386 | 0.70 |
| Oct 02, 2026 | 1,806.00 | 1,808.00 | 1,792.00 | 1,794.00 | 1,794.00 | -0.44% | 132,921 | 0.60 |
| Oct 01, 2026 | 1,812.00 | 1,814.00 | 1,789.94 | 1,802.00 | 1,802.00 | -0.88% | 148,107 | 0.67 |
| Sep 30, 2026 | 1,812.00 | 1,828.00 | 1,796.00 | 1,818.00 | 1,818.00 | +1.00% | 161,652 | 0.73 |
| Sep 29, 2026 | 1,776.00 | 1,808.00 | 1,769.65 | 1,800.00 | 1,800.00 | +1.24% | 118,733 | 0.54 |
| Sep 28, 2026 | 1,754.00 | 1,786.00 | 1,754.00 | 1,778.00 | 1,778.00 | +0.79% | 157,224 | 0.72 |
| Sep 25, 2026 | 1,748.00 | 1,770.00 | 1,742.00 | 1,764.00 | 1,764.00 | +0.92% | 207,820 | 0.95 |
| Sep 24, 2026 | 1,742.00 | 1,764.00 | 1,732.00 | 1,748.00 | 1,748.00 | +0.23% | 99,024 | 0.45 |
| Sep 23, 2026 | 1,760.00 | 1,760.00 | 1,738.00 | 1,744.00 | 1,744.00 | -0.34% | 182,589 | 0.84 |
| Sep 22, 2026 | 1,740.00 | 1,760.00 | 1,740.00 | 1,750.00 | 1,750.00 | +0.11% | 286,071 | 1.34 |
| Sep 21, 2026 | 1,728.00 | 1,754.00 | 1,714.00 | 1,748.00 | 1,748.00 | +1.63% | 137,510 | 0.64 |
| Sep 18, 2026 | 1,736.00 | 1,746.00 | 1,714.00 | 1,720.00 | 1,720.00 | -0.46% | 238,038 | 1.12 |
| Sep 17, 2026 | 1,730.00 | 1,746.00 | 1,724.00 | 1,728.00 | 1,728.00 | +0.47% | 185,858 | 0.87 |
| Sep 16, 2026 | 1,722.00 | 1,728.00 | 1,702.00 | 1,720.00 | 1,720.00 | +0.58% | 139,754 | 0.65 |
| Sep 15, 2026 | 1,714.00 | 1,738.00 | 1,698.00 | 1,710.00 | 1,710.00 | -0.70% | 166,513 | 0.78 |
| Sep 14, 2026 | 1,732.00 | 1,748.00 | 1,712.00 | 1,722.00 | 1,722.00 | -0.12% | 163,629 | 0.77 |
| Sep 11, 2026 | 1,708.00 | 1,738.00 | 1,708.00 | 1,724.00 | 1,724.00 | +0.23% | 129,771 | 0.60 |
| Sep 10, 2026 | 1,714.00 | 1,748.00 | 1,712.00 | 1,720.00 | 1,720.00 | +0.23% | 134,861 | 0.62 |
| Sep 09, 2026 | 1,742.00 | 1,750.00 | 1,716.00 | 1,716.00 | 1,716.00 | -1.27% | 147,795 | 0.69 |
| Sep 08, 2026 | 1,768.00 | 1,780.00 | 1,736.00 | 1,738.00 | 1,738.00 | -1.25% | 152,027 | 0.71 |
| Sep 07, 2026 | 1,748.00 | 1,774.00 | 1,748.00 | 1,760.00 | 1,760.00 | +0.00% | 88,239 | 0.41 |
| Sep 04, 2026 | 1,752.00 | 1,764.00 | 1,748.73 | 1,760.00 | 1,760.00 | +0.46% | 223,990 | 1.03 |
| Sep 03, 2026 | 1,750.00 | 1,766.00 | 1,744.00 | 1,752.00 | 1,752.00 | -0.11% | 275,439 | 1.27 |
| Sep 02, 2026 | 1,760.00 | 1,772.00 | 1,746.00 | 1,754.00 | 1,754.00 | +0.23% | 114,058 | 0.53 |
| Sep 01, 2026 | 1,782.00 | 1,784.00 | 1,748.81 | 1,750.00 | 1,750.00 | -1.69% | 113,302 | 0.52 |
| Aug 31, 2026 | 1,780.00 | 1,782.00 | 1,778.00 | 1,780.00 | 1,780.00 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 1,774.00 | 1,784.00 | 1,760.00 | 1,780.00 | 1,780.00 | +0.23% | 210,914 | 0.97 |
| Aug 27, 2026 | 1,778.00 | 1,786.00 | 1,764.16 | 1,776.00 | 1,776.00 | +0.11% | 418,864 | 1.96 |
| Aug 26, 2026 | 1,764.00 | 1,782.00 | 1,760.00 | 1,774.00 | 1,774.00 | +0.11% | 158,719 | 0.75 |
| Aug 25, 2026 | 1,772.00 | 1,780.00 | 1,760.88 | 1,772.00 | 1,772.00 | +0.45% | 170,438 | 0.80 |
| Aug 24, 2026 | 1,746.00 | 1,772.00 | 1,746.00 | 1,764.00 | 1,764.00 | +0.11% | 155,531 | 0.73 |