Artisanal Spirits Company PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 58.500 | 60.000 | 51.500 | 53.500 | 53.500 | 48,370 |
| 2022-07-14 | 58.500 | 58.500 | 55.000 | 58.500 | 58.500 | 72 |
| 2022-07-13 | 58.500 | 58.500 | 55.070 | 58.500 | 58.500 | 862 |
| 2022-07-12 | 58.500 | 58.500 | 55.070 | 58.500 | 58.500 | 3,034 |
| 2022-07-11 | 58.500 | 69.000 | 54.481 | 58.500 | 58.500 | 34,978 |
| 2022-07-08 | 58.500 | 58.990 | 56.100 | 58.500 | 58.500 | 11,985 |
| 2022-07-07 | 58.500 | 58.999 | 58.500 | 58.500 | 58.500 | 286 |
| 2022-07-06 | 58.500 | 58.999 | 58.500 | 58.500 | 58.500 | 86,800 |
| 2022-07-05 | 58.500 | 62.000 | 58.500 | 58.500 | 58.500 | 8,376 |
| 2022-07-04 | 58.500 | 58.500 | 56.551 | 58.500 | 58.500 | 1,459 |
| 2022-07-01 | 58.500 | 62.000 | 55.000 | 55.000 | 55.000 | 11,267 |
| 2022-06-30 | 58.500 | 59.400 | 56.551 | 58.500 | 58.500 | 2,596 |
| 2022-06-29 | 58.500 | 58.500 | 58.500 | 58.500 | 58.500 | 0 |
| 2022-06-28 | 58.500 | 60.000 | 55.070 | 58.500 | 58.500 | 100,827 |
| 2022-06-27 | 58.500 | 60.100 | 56.125 | 58.500 | 58.500 | 58,563 |
| 2022-06-24 | 58.500 | 61.450 | 57.000 | 58.500 | 58.500 | 90,400 |
| 2022-06-23 | 58.500 | 58.500 | 55.110 | 58.500 | 58.500 | 37,914 |
| 2022-06-22 | 62.000 | 62.000 | 58.000 | 60.000 | 60.000 | 21,756 |
| 2022-06-21 | 62.500 | 65.000 | 60.050 | 62.500 | 62.500 | 70,817 |
| 2022-06-20 | 65.000 | 65.000 | 60.000 | 62.500 | 62.500 | 98,932 |
| 2022-06-17 | 67.500 | 67.500 | 65.000 | 67.500 | 67.500 | 5,708 |
| 2022-06-16 | 68.500 | 68.500 | 68.350 | 68.500 | 68.500 | 10,000 |
| 2022-06-15 | 69.000 | 69.000 | 68.000 | 68.500 | 68.500 | 6,093 |
| 2022-06-14 | 72.500 | 75.000 | 68.000 | 71.500 | 71.500 | 12,832 |
| 2022-06-13 | 74.000 | 74.000 | 70.000 | 72.500 | 72.500 | 17,557 |
| 2022-06-10 | 75.000 | 80.000 | 71.500 | 75.000 | 75.000 | 1,051 |
| 2022-06-09 | 75.000 | 75.649 | 75.000 | 75.000 | 75.000 | 38 |
| 2022-06-08 | 75.000 | 75.800 | 75.000 | 75.000 | 75.000 | 8,000 |
| 2022-06-07 | 75.000 | 76.000 | 71.500 | 75.000 | 75.000 | 85 |
| 2022-06-06 | 75.000 | 77.000 | 75.000 | 75.000 | 75.000 | 1,551 |
| 2022-06-01 | 75.000 | 77.000 | 71.500 | 75.000 | 75.000 | 417 |
| 2022-05-31 | 75.000 | 75.000 | 71.500 | 75.000 | 75.000 | 10,194 |
| 2022-05-30 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2022-05-27 | 75.000 | 77.800 | 75.000 | 75.000 | 75.000 | 33,142 |
| 2022-05-26 | 75.000 | 75.000 | 72.000 | 75.000 | 75.000 | 84,235 |
| 2022-05-25 | 75.000 | 77.000 | 70.000 | 75.000 | 75.000 | 54,816 |
| 2022-05-24 | 77.500 | 80.000 | 75.000 | 76.500 | 76.500 | 9,321 |
| 2022-05-23 | 77.500 | 78.000 | 77.500 | 77.500 | 77.500 | 10,082 |
| 2022-05-20 | 77.500 | 78.000 | 77.500 | 77.500 | 77.500 | 10,128 |
| 2022-05-19 | 80.000 | 85.000 | 75.000 | 77.500 | 77.500 | 8,494 |
| 2022-05-18 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 0 |
| 2022-05-17 | 81.000 | 81.000 | 78.700 | 81.000 | 81.000 | 27,631 |
| 2022-05-16 | 81.000 | 81.800 | 78.655 | 81.000 | 81.000 | 10,500 |
| 2022-05-13 | 81.000 | 81.000 | 78.310 | 81.000 | 81.000 | 1,080 |
| 2022-05-12 | 81.000 | 84.000 | 77.965 | 81.000 | 81.000 | 11,929 |
| 2022-05-11 | 81.000 | 81.000 | 78.200 | 81.000 | 81.000 | 226 |
| 2022-05-10 | 81.000 | 82.440 | 81.000 | 81.000 | 81.000 | 23,211 |
| 2022-05-09 | 81.000 | 82.440 | 78.200 | 81.000 | 81.000 | 10,685 |
| 2022-05-06 | 81.000 | 84.680 | 81.000 | 81.000 | 81.000 | 34 |
| 2022-05-05 | 81.000 | 84.000 | 80.510 | 81.000 | 81.000 | 1,595 |
| 2022-05-04 | 81.000 | 84.840 | 80.210 | 81.000 | 81.000 | 659 |
| 2022-05-03 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 0 |
| 2022-04-29 | 81.000 | 86.500 | 79.551 | 81.000 | 81.000 | 41,631 |
| 2022-04-28 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 0 |
| 2022-04-27 | 82.500 | 83.490 | 80.000 | 81.000 | 81.000 | 27,442 |
| 2022-04-26 | 82.500 | 84.000 | 81.000 | 82.500 | 82.500 | 2,934 |
| 2022-04-25 | 85.000 | 87.000 | 80.140 | 82.500 | 82.500 | 22,703 |
| 2022-04-22 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2022-04-21 | 85.000 | 89.000 | 84.000 | 85.000 | 85.000 | 16,190 |
| 2022-04-20 | 85.000 | 85.000 | 83.000 | 85.000 | 85.000 | 3,535 |
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.