Aberforth Split Level Income Trust PLC - ASIT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2024	83.5	83.5	83.5	83.5	83.5	0
June 26, 2024	83.5	83.5	83.5	83.5	83.5	0
June 25, 2024	83.5	83.5	83.5	83.5	83.5	0
June 21, 2024	79.5	83.5	83.5	83.5	79.5	104,944
June 20, 2024	81.68	81.5	81.5	81.68	81.5	4,800
June 19, 2024	80	80.5	80.5	81.68	80	146,197
June 18, 2024	80.12	80	80	82.5	80	73,187
June 17, 2024	82.45	80.5	80.5	82.45	80	171,941
June 14, 2024	81.22	81	81	81.5	81	24,413
June 13, 2024	82	81	81	82.96	81	77,461
June 12, 2024	86	82	82	86	81.88	54,181
June 11, 2024	83.03	82.5	82.5	84	82.07	53,747
June 10, 2024	85	83	83	85	82	109,901
June 07, 2024	84.55	83.5	83.5	86	83.5	251,933
June 06, 2024	84.55	86	86	86.5	84	109,787
June 05, 2024	85.13	85.5	82.25	86.5	85.12	132,701
June 04, 2024	85.13	86	82.73	87.5	85.05	273,688
June 03, 2024	85	86.5	83.21	86.5	85	168,528
May 31, 2024	86.5	86.5	83.21	86.5	86.07	19,529
May 30, 2024	86.1	84	80.81	86.5	84	172,723
May 29, 2024	86.11	86.5	83.21	86.5	85.78	18,380
May 28, 2024	85.18	84.5	81.29	86.5	84	20,978
May 24, 2024	85.1	85.5	82.25	86.5	85.1	21,074
May 23, 2024	86.5	86.5	83.21	86.5	85.1	133,678
May 22, 2024	85.5	86	82.73	86.5	85.5	45,371
May 21, 2024	85.47	86.5	83.21	86.5	85	754,723
May 20, 2024	85.47	85.5	82.25	85.8	84.5	195,078
May 17, 2024	85.5	85	81.77	85.5	84.25	56,697
May 16, 2024	85	84.5	81.29	85.5	84.5	45,912
May 15, 2024	85	85.5	82.25	85.5	84.31	57,765
May 14, 2024	82	83.75	80.57	85.5	82	10,002
May 13, 2024	84.22	83.75	80.57	85.92	83.75	83,886
May 10, 2024	84.05	83.5	80.33	85.5	82	238,131
May 09, 2024	84.6	83.75	80.57	85	83.75	51,772
May 08, 2024	85	83.75	80.57	85.5	83.63	83,688
May 07, 2024	83.4	85	81.77	85	82.5	113,467
May 03, 2024	82	82	78.88	84.47	82	92,200
May 02, 2024	82.46	81.75	78.64	83.5	80.5	94,429
May 01, 2024	79.64	80.75	77.68	82	78.5	49,312
April 30, 2024	79.22	79	76	80	77	42,755
April 29, 2024	79	78	75.04	80	77.5	40,712
April 26, 2024	78.55	77	74.07	78.55	77	17,640
April 25, 2024	77.17	76.5	73.59	78.2	76.5	29,971
April 24, 2024	78.25	75	72.15	78.3	75	58,125
April 23, 2024	77.95	77	74.07	78.5	77	16,606
April 22, 2024	76.45	79	76	79	76.45	275,852
April 19, 2024	77	77.5	74.55	77.5	76.25	372,714
April 18, 2024	77	77.5	74.55	78.5	77	23,844
April 17, 2024	77	77	74.07	77	77	1,324
April 16, 2024	77.36	79	76	79	76	323,714
April 15, 2024	79	77.5	74.55	79	77.38	152,657
April 12, 2024	78	79	76	79	77.45	65,500
April 11, 2024	78.05	77.5	74.55	78.64	77.3	31,646
April 10, 2024	78.13	77.75	74.79	78.38	76.99	106,087
April 09, 2024	76.03	77.75	74.79	78.97	75.5	163,387
April 08, 2024	75.4	76.5	73.59	77	75.4	69,198
April 05, 2024	74.71	74	71.19	77	74	111,484
April 04, 2024	74.82	74.75	71.91	76	74.75	48,968
April 03, 2024	75.96	74.25	71.43	75.96	72.5	109,573
April 02, 2024	73.9	73.5	70.71	77	73.5	73,555

Aberforth Split Level Income Trust PLC (ASIT.L) LSE