Artisanal Spirits Company PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 75.000 | 85.000 | 73.251 | 80.000 | 80.000 | 43,656 |
| 2023-01-05 | 74.000 | 79.800 | 72.000 | 75.000 | 75.000 | 3,028 |
| 2023-01-04 | 74.000 | 77.840 | 71.700 | 74.000 | 74.000 | 5,191 |
| 2023-01-03 | 70.000 | 78.000 | 69.050 | 74.000 | 74.000 | 41,238 |
| 2022-12-30 | 69.000 | 72.600 | 68.510 | 70.000 | 70.000 | 3,013 |
| 2022-12-29 | 67.500 | 72.000 | 66.500 | 69.000 | 69.000 | 9,276 |
| 2022-12-28 | 67.500 | 70.000 | 65.050 | 67.500 | 67.500 | 101,202 |
| 2022-12-23 | 67.500 | 67.500 | 67.500 | 67.500 | 67.500 | 0 |
| 2022-12-22 | 67.500 | 70.000 | 65.050 | 67.500 | 67.500 | 2,385 |
| 2022-12-21 | 68.000 | 70.000 | 66.000 | 67.500 | 67.500 | 21,465 |
| 2022-12-20 | 67.500 | 70.000 | 65.050 | 68.000 | 68.000 | 226,906 |
| 2022-12-19 | 67.500 | 67.500 | 66.535 | 67.500 | 67.500 | 16,630 |
| 2022-12-16 | 67.500 | 67.500 | 65.000 | 67.500 | 67.500 | 26 |
| 2022-12-15 | 67.500 | 70.000 | 65.050 | 67.500 | 67.500 | 31,966 |
| 2022-12-14 | 67.500 | 67.800 | 67.500 | 67.500 | 67.500 | 30,600 |
| 2022-12-13 | 68.000 | 68.000 | 65.750 | 67.500 | 67.500 | 9,208 |
| 2022-12-12 | 70.500 | 70.500 | 68.050 | 70.500 | 70.500 | 863 |
| 2022-12-09 | 70.500 | 73.000 | 68.050 | 70.500 | 70.500 | 277 |
| 2022-12-08 | 70.500 | 70.500 | 68.000 | 70.500 | 70.500 | 64,196 |
| 2022-12-07 | 74.000 | 78.000 | 70.000 | 72.000 | 72.000 | 25,069 |
| 2022-12-06 | 74.000 | 74.000 | 70.155 | 74.000 | 74.000 | 9 |
| 2022-12-05 | 74.000 | 78.000 | 70.551 | 74.000 | 74.000 | 7,207 |
| 2022-12-02 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 0 |
| 2022-12-01 | 74.000 | 75.770 | 70.155 | 74.000 | 74.000 | 61,044 |
| 2022-11-30 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 0 |
| 2022-11-29 | 74.000 | 74.000 | 70.155 | 74.000 | 74.000 | 302 |
| 2022-11-28 | 74.000 | 75.900 | 70.255 | 74.000 | 74.000 | 14,834 |
| 2022-11-25 | 74.000 | 78.000 | 70.255 | 74.000 | 74.000 | 11,872 |
| 2022-11-24 | 74.000 | 74.000 | 70.155 | 74.000 | 74.000 | 14,047 |
| 2022-11-23 | 74.000 | 74.000 | 70.000 | 74.000 | 74.000 | 2,159 |
| 2022-11-22 | 74.000 | 74.000 | 73.170 | 74.000 | 74.000 | 14,251 |
| 2022-11-21 | 74.000 | 74.000 | 70.700 | 74.000 | 74.000 | 3,394 |
| 2022-11-18 | 74.000 | 78.000 | 70.700 | 74.000 | 74.000 | 36,291 |
| 2022-11-17 | 74.000 | 78.000 | 72.080 | 74.000 | 74.000 | 168 |
| 2022-11-16 | 74.000 | 76.400 | 70.000 | 74.000 | 74.000 | 2,420 |
| 2022-11-15 | 74.000 | 78.000 | 72.080 | 74.000 | 74.000 | 4,812 |
| 2022-11-14 | 74.000 | 78.000 | 72.000 | 74.000 | 74.000 | 53,421 |
| 2022-11-11 | 72.500 | 78.000 | 70.666 | 74.000 | 74.000 | 30,840 |
| 2022-11-10 | 72.500 | 74.300 | 72.500 | 72.500 | 72.500 | 20,000 |
| 2022-11-09 | 72.500 | 73.490 | 70.510 | 72.500 | 72.500 | 66,194 |
| 2022-11-08 | 72.500 | 72.500 | 70.400 | 72.500 | 72.500 | 6,177 |
| 2022-11-07 | 74.000 | 74.000 | 70.400 | 74.000 | 74.000 | 5,465 |
| 2022-11-04 | 74.000 | 74.400 | 70.551 | 74.000 | 74.000 | 2,881 |
| 2022-11-03 | 74.000 | 74.750 | 70.551 | 74.000 | 74.000 | 2,268 |
| 2022-11-02 | 74.000 | 74.750 | 74.000 | 74.000 | 74.000 | 3 |
| 2022-11-01 | 74.750 | 74.750 | 70.551 | 74.000 | 74.000 | 23,973 |
| 2022-10-31 | 75.000 | 75.000 | 71.100 | 75.000 | 75.000 | 42 |
| 2022-10-28 | 75.000 | 75.000 | 71.100 | 75.000 | 75.000 | 12 |
| 2022-10-27 | 75.000 | 79.000 | 71.100 | 75.000 | 75.000 | 210 |
| 2022-10-26 | 75.000 | 75.000 | 71.100 | 75.000 | 75.000 | 510 |
| 2022-10-25 | 75.000 | 79.000 | 71.100 | 75.000 | 75.000 | 79 |
| 2022-10-24 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2022-10-21 | 72.500 | 79.000 | 72.500 | 75.000 | 75.000 | 30,431 |
| 2022-10-20 | 72.500 | 74.900 | 72.500 | 72.500 | 72.500 | 67 |
| 2022-10-19 | 72.500 | 75.000 | 72.500 | 72.500 | 72.500 | 15,103 |
| 2022-10-18 | 75.000 | 75.000 | 68.000 | 70.000 | 70.000 | 10,863 |
| 2022-10-17 | 76.500 | 77.000 | 73.000 | 76.500 | 76.500 | 5,047 |
| 2022-10-14 | 76.500 | 77.900 | 73.070 | 76.500 | 76.500 | 11,196 |
| 2022-10-13 | 76.500 | 77.900 | 74.050 | 76.500 | 76.500 | 2,275 |
| 2022-10-12 | 76.500 | 78.250 | 73.000 | 76.500 | 76.500 | 18,671 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.