Want to see IN:ASALCBR full AI Analyst Report?
Associated Alcohols & Breweries Ltd. (ASALCBR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 541.10 | 544.85 | 533.05 | 536.50 | 536.50 | -1.57% | 650 | 0.20 |
| Oct 29, 2026 | 540.80 | 549.00 | 540.30 | 545.05 | 545.05 | +1.03% | 1,582 | 0.49 |
| Oct 28, 2026 | 543.10 | 545.05 | 536.00 | 539.50 | 539.50 | -0.65% | 557 | 0.17 |
| Oct 27, 2026 | 540.05 | 548.05 | 538.40 | 543.05 | 543.05 | +0.39% | 2,125 | 0.66 |
| Oct 26, 2026 | 540.05 | 542.60 | 527.15 | 540.95 | 540.95 | +0.20% | 1,885 | 0.58 |
| Oct 23, 2026 | 567.25 | 567.25 | 525.00 | 539.85 | 539.85 | -3.65% | 3,269 | 1.01 |
| Oct 22, 2026 | 555.00 | 576.55 | 546.60 | 560.30 | 560.30 | +0.42% | 2,508 | 0.77 |
| Oct 21, 2026 | 573.20 | 582.00 | 553.35 | 557.95 | 557.95 | -4.02% | 3,358 | 1.04 |
| Oct 20, 2026 | 581.30 | 594.70 | 579.80 | 581.30 | 581.30 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 588.05 | 594.70 | 579.80 | 581.30 | 581.30 | -2.15% | 1,150 | 0.35 |
| Oct 16, 2026 | 585.10 | 597.25 | 580.85 | 594.05 | 594.05 | +1.11% | 1,052 | 0.32 |
| Oct 15, 2026 | 595.10 | 597.00 | 585.60 | 587.50 | 587.50 | -0.13% | 1,245 | 0.38 |
| Oct 14, 2026 | 588.00 | 590.20 | 581.20 | 588.25 | 588.25 | +1.75% | 825 | 0.25 |
| Oct 13, 2026 | 594.00 | 594.00 | 572.65 | 578.15 | 578.15 | -1.44% | 4,069 | 1.26 |
| Oct 12, 2026 | 572.40 | 592.85 | 572.25 | 586.60 | 586.60 | +2.59% | 1,910 | 0.59 |
| Oct 09, 2026 | 576.00 | 583.70 | 569.95 | 571.80 | 571.80 | -0.29% | 12,741 | 4.17 |
| Oct 08, 2026 | 587.15 | 590.90 | 568.00 | 573.45 | 573.45 | -2.85% | 3,138 | 1.04 |
| Oct 07, 2026 | 598.00 | 600.30 | 588.00 | 590.30 | 590.30 | -1.65% | 1,464 | 0.48 |
| Oct 06, 2026 | 598.95 | 606.35 | 590.00 | 600.20 | 600.20 | -0.02% | 22,365 | 8.30 |
| Oct 05, 2026 | 604.85 | 621.50 | 592.90 | 600.30 | 600.30 | -2.34% | 3,781 | 1.40 |
| Oct 02, 2026 | 614.70 | 620.00 | 597.10 | 614.70 | 614.70 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 610.10 | 620.00 | 597.10 | 614.70 | 614.70 | -0.13% | 6,690 | 2.54 |
| Sep 30, 2026 | 635.05 | 635.05 | 614.95 | 615.50 | 615.50 | -3.07% | 7,629 | 2.99 |
| Sep 29, 2026 | 641.90 | 644.15 | 627.00 | 635.00 | 635.00 | -1.28% | 6,220 | 2.51 |
| Sep 28, 2026 | 637.00 | 653.35 | 637.00 | 643.25 | 643.25 | -0.48% | 1,505 | 0.61 |
| Sep 25, 2026 | 647.50 | 652.30 | 638.00 | 646.35 | 646.35 | -0.68% | 2,516 | 1.03 |
| Sep 24, 2026 | 661.00 | 661.00 | 647.55 | 650.80 | 650.80 | -1.03% | 2,278 | 0.93 |
| Sep 23, 2026 | 650.65 | 663.70 | 650.65 | 657.55 | 657.55 | +0.71% | 2,958 | 1.24 |
| Sep 22, 2026 | 657.85 | 657.95 | 650.00 | 652.90 | 652.90 | +0.16% | 1,080 | 0.45 |
| Sep 21, 2026 | 661.15 | 664.65 | 650.00 | 651.85 | 651.85 | -1.03% | 1,349 | 0.56 |
| Sep 18, 2026 | 660.00 | 662.80 | 649.45 | 658.65 | 658.65 | +0.11% | 2,386 | 1.00 |
| Sep 17, 2026 | 642.40 | 659.00 | 642.40 | 657.95 | 657.95 | +1.17% | 1,316 | 0.55 |
| Sep 16, 2026 | 656.85 | 672.05 | 643.50 | 650.35 | 650.35 | -1.89% | 31,059 | 16.20 |
| Sep 15, 2026 | 675.00 | 677.65 | 660.50 | 662.85 | 662.85 | -2.17% | 3,787 | 2.02 |
| Sep 14, 2026 | 677.55 | 690.40 | 675.25 | 677.55 | 677.55 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 687.75 | 690.40 | 675.25 | 677.55 | 677.55 | -2.78% | 1,575 | 0.83 |
| Sep 10, 2026 | 689.55 | 702.25 | 678.60 | 696.95 | 696.95 | +1.61% | 4,276 | 2.32 |
| Sep 09, 2026 | 695.05 | 697.45 | 681.95 | 685.90 | 685.90 | -1.39% | 1,986 | 1.08 |
| Sep 08, 2026 | 705.80 | 708.40 | 690.05 | 697.55 | 695.55 | -1.63% | 2,102 | 1.16 |
| Sep 07, 2026 | 706.90 | 712.65 | 701.40 | 709.10 | 707.07 | +0.47% | 1,318 | 0.73 |
| Sep 04, 2026 | 696.00 | 710.70 | 696.00 | 705.75 | 703.73 | +1.27% | 2,582 | 1.44 |
| Sep 03, 2026 | 705.70 | 710.00 | 693.00 | 696.90 | 694.90 | -1.16% | 1,601 | 0.90 |
| Sep 02, 2026 | 691.20 | 708.00 | 691.20 | 705.05 | 703.03 | +1.41% | 2,057 | 1.16 |
| Sep 01, 2026 | 705.45 | 707.95 | 691.35 | 695.25 | 693.26 | -0.95% | 1,294 | 0.72 |
| Aug 31, 2026 | 710.05 | 716.35 | 698.00 | 701.95 | 699.94 | -1.87% | 3,247 | 1.84 |
| Aug 28, 2026 | 724.10 | 724.15 | 710.70 | 715.35 | 713.30 | -0.42% | 2,089 | 1.19 |
| Aug 27, 2026 | 727.75 | 728.70 | 712.30 | 718.35 | 716.29 | -1.60% | 1,537 | 0.86 |
| Aug 26, 2026 | 726.60 | 732.75 | 719.00 | 730.00 | 727.91 | +1.43% | 1,190 | 0.66 |
| Aug 25, 2026 | 720.05 | 731.50 | 716.00 | 719.70 | 717.64 | -0.16% | 2,633 | 1.50 |
| Aug 24, 2026 | 737.80 | 737.80 | 716.80 | 720.85 | 718.78 | -0.66% | 1,996 | 1.15 |