Australia markets closed

AerSale Corporation (ASLE)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
7.55+0.05 (+0.67%)
At close: 04:00PM EDT
8.25 +0.70 (+9.27%)
After hours: 07:19PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20247.417.727.357.557.55473,000
07 May 20247.477.597.457.507.50243,100
06 May 20247.527.607.447.507.50213,400
03 May 20247.407.507.317.467.46221,600
02 May 20247.187.407.147.287.28278,400
01 May 20247.117.237.027.107.10206,700
30 Apr 20247.057.356.967.137.13442,800
29 Apr 20246.957.106.897.097.09330,500
26 Apr 20246.667.036.606.946.94276,400
25 Apr 20246.396.606.266.586.58265,500
24 Apr 20246.456.516.376.446.44272,700
23 Apr 20246.686.786.436.436.43303,700
22 Apr 20246.696.746.576.706.70230,700
19 Apr 20246.706.836.636.666.66226,800
18 Apr 20246.917.016.726.756.75255,800
17 Apr 20246.907.256.776.776.77331,600
16 Apr 20246.717.036.686.916.91329,300
15 Apr 20246.906.996.776.806.80678,100
12 Apr 20246.856.966.806.936.93440,800
11 Apr 20246.826.886.736.876.87251,100
10 Apr 20246.816.876.606.826.82498,200
09 Apr 20247.167.216.926.996.99221,300
08 Apr 20247.107.227.047.107.10300,200
05 Apr 20247.187.206.977.067.06335,900
04 Apr 20247.357.387.167.187.18274,600
03 Apr 20247.207.267.187.257.25236,800
02 Apr 20247.257.357.197.277.27266,900
01 Apr 20247.207.447.177.367.36547,200
28 Mar 20247.557.647.057.187.181,245,300
27 Mar 20247.557.627.497.577.57208,800
26 Mar 20247.597.627.397.497.49337,500
25 Mar 20247.397.567.387.567.56247,700
22 Mar 20247.747.747.367.387.38392,700
21 Mar 20247.837.907.687.737.73555,100
20 Mar 20247.347.917.327.837.83465,600
19 Mar 20247.387.537.317.387.38431,000
18 Mar 20247.607.617.277.327.32667,300
15 Mar 20247.237.607.217.537.532,562,300
14 Mar 20247.137.427.057.237.23778,500
13 Mar 20247.137.246.756.846.84852,500
12 Mar 20246.897.186.597.157.151,220,800
11 Mar 20247.027.146.726.876.871,767,700
08 Mar 20247.308.116.736.976.973,725,800
07 Mar 20249.159.499.149.409.40778,700
06 Mar 20248.899.188.759.179.17521,000
05 Mar 20248.638.958.638.838.83394,400
04 Mar 20249.079.158.598.698.69468,700
01 Mar 20248.879.058.689.059.05598,800
29 Feb 20249.009.058.758.848.84558,700
28 Feb 20248.938.958.608.778.77741,600
27 Feb 20249.009.248.939.009.00586,500
26 Feb 20249.259.349.039.099.09720,800
23 Feb 20249.339.539.249.269.26710,100
22 Feb 20249.299.399.149.339.33397,400
21 Feb 20249.459.499.259.299.29603,900
20 Feb 20249.619.799.459.489.48704,400
16 Feb 20249.549.769.439.759.75517,100
15 Feb 20249.389.659.309.609.60918,800
14 Feb 20249.409.449.059.309.30838,200
13 Feb 20249.169.348.989.259.25564,300
12 Feb 20249.259.749.259.609.601,145,800
09 Feb 20249.169.509.029.279.27894,200
08 Feb 20248.749.148.729.029.02487,500
07 Feb 20249.029.188.738.758.75777,600
06 Feb 20248.569.188.559.069.06563,200
05 Feb 20248.808.848.328.588.58709,400
02 Feb 20249.009.088.628.868.861,429,600
01 Feb 20249.349.519.179.179.17529,500
31 Jan 20249.759.759.299.309.30405,400
30 Jan 202410.0710.099.759.769.76270,800
29 Jan 202410.0510.159.8310.1310.13339,300
26 Jan 20249.9610.099.8810.0310.03271,700
25 Jan 20249.829.909.489.879.87288,100
24 Jan 202410.4010.469.629.699.69471,400
23 Jan 202410.7510.8510.2710.3010.30237,200
22 Jan 202410.3710.8110.3310.6410.64467,900
19 Jan 202410.2710.3710.0810.3510.35295,100
18 Jan 202410.1310.259.8310.2310.23499,700
17 Jan 202410.5010.509.9410.0010.00910,300
16 Jan 202411.0211.0310.5010.5210.52599,000
12 Jan 202411.3811.5411.0211.1111.11301,300
11 Jan 202410.9611.4810.7011.3611.36673,700
10 Jan 202411.0411.1110.7010.8310.83549,500
09 Jan 202411.5011.5311.0011.0711.07634,900
08 Jan 202411.1011.6410.9511.5211.52500,900
05 Jan 202411.6411.8111.4211.5411.54374,400
04 Jan 202411.9512.0311.6911.7011.70319,800
03 Jan 202412.2212.3511.8511.8711.87755,400
02 Jan 202412.6712.9012.3812.4712.47940,400
29 Dec 202312.8212.8812.6412.6912.69662,800
28 Dec 202312.7512.9212.6812.8512.85367,800
27 Dec 202313.1313.2412.7512.7612.76347,600
26 Dec 202313.0413.1612.8913.0813.08540,400
22 Dec 202313.2213.4312.9413.0513.05402,900
21 Dec 202312.7513.2212.6113.1913.19520,100
20 Dec 202313.1913.2512.6012.6212.62888,600
19 Dec 202313.0013.3012.8013.3013.30522,700
18 Dec 202313.6113.6112.8512.8912.89553,500
15 Dec 202313.6313.7313.3013.5913.59963,700
14 Dec 202313.7714.0013.3613.5213.521,581,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...