AerSale

ASLE
🏛️ usa →
7.99
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 16.00 16.24 15.77 16.22 0.2M
2022-12-29 15.88 16.07 15.77 16.04 0.2M
2022-12-28 15.69 15.94 15.45 15.76 0.2M
2022-12-27 15.43 15.83 15.10 15.67 0.1M
2022-12-23 15.36 15.59 15.24 15.38 0.2M
2022-12-22 15.26 15.48 15.04 15.41 0.3M
2022-12-21 14.62 15.33 14.43 15.32 0.3M
2022-12-20 14.44 14.75 14.44 14.52 0.2M
2022-12-19 14.75 14.80 14.33 14.63 0.2M
2022-12-16 14.94 15.09 14.68 14.84 0.8M
2022-12-15 15.31 15.36 14.90 14.99 0.2M
2022-12-14 15.47 15.73 15.26 15.41 0.3M
2022-12-13 15.63 15.70 15.11 15.11 0.2M
2022-12-12 15.47 15.47 15.10 15.24 0.1M
2022-12-09 15.67 15.74 15.31 15.41 0.1M
2022-12-08 15.77 15.88 15.68 15.72 0.1M
2022-12-07 15.73 16.00 15.65 15.69 0.2M
2022-12-06 15.80 15.96 15.66 15.80 0.2M
2022-12-05 16.08 16.14 15.59 15.74 0.1M
2022-12-02 15.75 16.31 15.60 16.12 0.3M
2022-12-01 15.97 16.00 15.57 15.77 0.2M
2022-11-30 15.79 16.00 15.40 15.85 0.5M
2022-11-29 15.53 15.55 15.10 15.20 0.2M
2022-11-28 15.61 15.87 15.30 15.54 0.2M
2022-11-25 15.76 16.13 15.76 15.81 0.1M
2022-11-23 15.97 16.12 15.59 15.72 0.2M
2022-11-22 16.04 16.24 15.92 16.03 0.2M
2022-11-21 15.58 16.20 15.53 16.05 0.3M
2022-11-18 16.15 16.25 15.64 15.79 0.3M
2022-11-17 15.45 16.03 15.35 15.96 1.0M
2022-11-16 15.30 15.90 15.15 15.49 3.0M
2022-11-15 17.27 18.03 16.94 17.75 0.2M
2022-11-14 17.79 18.67 16.99 17.00 0.3M
2022-11-11 17.52 18.61 17.46 17.62 0.2M
2022-11-10 17.64 17.91 17.20 17.77 0.2M
2022-11-09 17.79 17.90 15.53 17.15 0.6M
2022-11-08 18.73 19.13 18.45 19.00 0.3M
2022-11-07 18.96 19.07 18.46 18.50 0.2M
2022-11-04 19.00 19.10 18.52 18.95 0.1M
2022-11-03 19.26 19.35 18.77 18.85 0.1M
2022-11-02 20.45 20.45 19.33 19.39 0.1M
2022-11-01 21.20 21.20 20.13 20.35 0.1M
2022-10-31 20.84 21.37 20.46 21.20 0.1M
2022-10-28 20.76 21.32 20.37 20.78 0.1M
2022-10-27 20.39 20.63 20.09 20.54 0.1M
2022-10-26 20.51 20.51 20.03 20.15 0.1M
2022-10-25 20.72 20.83 20.36 20.44 0.1M
2022-10-24 20.59 20.81 20.35 20.54 0.1M
2022-10-21 19.90 20.49 19.66 20.44 0.1M
2022-10-20 19.40 19.88 19.33 19.80 0.1M
2022-10-19 19.09 19.36 18.82 19.33 0.1M
2022-10-18 19.39 19.86 19.15 19.23 0.1M
2022-10-17 18.78 19.19 18.64 18.99 0.1M
2022-10-14 19.17 19.23 18.30 18.46 0.1M
2022-10-13 18.14 19.14 18.11 19.04 0.1M
2022-10-12 18.39 18.75 18.02 18.39 0.2M
2022-10-11 18.57 18.57 18.15 18.33 0.1M
2022-10-10 18.67 18.99 18.46 18.59 0.1M
2022-10-07 18.90 19.04 18.57 18.70 0.1M
2022-10-06 18.99 19.48 18.95 19.08 0.1M
2022-10-05 19.69 19.80 19.08 19.11 0.1M
2022-10-04 19.69 20.02 19.39 19.77 0.1M
2022-10-03 18.66 19.40 18.49 19.35 0.1M
2022-09-30 18.32 18.93 18.09 18.54 0.3M
2022-09-29 18.58 18.60 18.22 18.37 0.1M
2022-09-28 18.67 18.97 18.23 18.85 0.1M
2022-09-27 18.48 18.93 18.22 18.45 0.1M
2022-09-26 18.36 19.07 18.13 18.30 0.1M
2022-09-23 18.23 18.50 17.81 18.37 0.2M
2022-09-22 19.95 19.95 18.64 18.73 0.2M
2022-09-21 20.01 20.32 19.90 19.99 0.1M
2022-09-20 20.26 20.26 19.72 20.00 0.1M
2022-09-19 19.74 20.32 19.63 20.28 0.1M
2022-09-16 20.60 20.60 19.73 19.96 0.2M
2022-09-15 20.56 21.03 20.42 20.89 0.2M
2022-09-14 20.53 20.83 20.29 20.61 0.1M
2022-09-13 20.75 21.05 20.29 20.43 0.2M
2022-09-12 21.20 21.26 20.91 21.18 0.1M
2022-09-09 21.73 21.76 20.98 21.16 0.2M
2022-09-08 21.40 21.64 21.06 21.52 0.2M
2022-09-07 21.29 21.59 20.85 21.39 0.2M
2022-09-06 21.47 21.57 20.68 21.36 0.6M
2022-09-02 20.23 21.32 19.40 21.13 0.6M
2022-09-01 19.75 20.41 19.71 19.98 0.3M
2022-08-31 19.60 19.88 19.10 19.28 0.2M
2022-08-30 19.61 19.78 19.41 19.70 0.1M
2022-08-29 19.53 19.72 19.25 19.61 0.1M
2022-08-26 20.26 20.40 19.55 19.71 0.2M
2022-08-25 20.47 20.52 20.00 20.36 0.3M
2022-08-24 19.63 20.00 19.06 19.91 0.2M
2022-08-23 19.22 19.97 18.94 19.58 0.5M
2022-08-22 18.16 19.72 18.16 19.06 0.4M
2022-08-19 19.00 19.21 18.07 18.35 0.2M
2022-08-18 18.48 19.32 18.39 19.17 0.3M
2022-08-17 17.40 19.03 17.25 18.43 2.4M
2022-08-16 20.15 20.50 19.79 19.83 0.2M
2022-08-15 20.33 20.57 20.10 20.17 0.1M
2022-08-12 20.31 20.90 20.15 20.33 0.1M
2022-08-11 20.19 20.68 19.86 20.04 0.1M
2022-08-10 20.42 20.49 19.82 20.10 0.2M
2022-08-09 19.05 20.50 18.80 20.00 0.4M
2022-08-08 18.21 18.41 17.88 18.11 0.1M
2022-08-05 17.99 18.20 17.73 17.99 0.1M
2022-08-04 18.07 18.15 17.84 18.03 0.1M
2022-08-03 17.78 18.10 17.51 18.02 0.1M
2022-08-02 17.62 17.79 17.58 17.66 0.1M
2022-08-01 17.41 17.98 17.25 17.75 0.1M
2022-07-29 17.43 17.67 17.38 17.51 0.1M
2022-07-28 17.48 17.54 17.05 17.37 0.1M
2022-07-27 16.72 17.72 16.72 17.40 0.1M
2022-07-26 16.54 16.76 16.27 16.69 0.2M
2022-07-25 16.48 16.80 16.48 16.72 0.0M
2022-07-22 16.90 16.90 16.49 16.61 0.1M
2022-07-21 16.49 16.95 16.32 16.83 0.1M
2022-07-20 16.75 16.80 16.48 16.56 0.1M
2022-07-19 16.21 17.05 16.21 16.69 0.1M
2022-07-18 15.97 16.25 15.68 16.12 0.1M
2022-07-15 16.20 16.21 15.79 15.99 0.1M
2022-07-14 16.01 16.01 15.70 15.93 0.0M
2022-07-13 15.88 16.14 15.71 16.01 0.1M
2022-07-12 15.96 16.30 15.75 15.88 0.1M
2022-07-11 15.83 16.05 15.63 15.98 0.1M
2022-07-08 15.81 15.97 15.55 15.76 0.1M
2022-07-07 14.43 15.94 14.43 15.71 0.1M
2022-07-06 14.32 14.36 13.74 14.23 0.1M
2022-07-05 14.25 14.89 13.88 14.24 0.1M
2022-07-01 14.50 14.88 14.18 14.49 0.1M
2022-06-30 14.35 14.67 14.29 14.51 0.1M
2022-06-29 14.49 14.50 14.19 14.36 0.1M
2022-06-28 14.54 14.89 14.50 14.56 0.1M
2022-06-27 14.81 14.81 14.41 14.45 0.1M
2022-06-24 13.83 14.81 13.83 14.65 0.4M
2022-06-23 13.82 14.20 13.49 13.75 0.1M
2022-06-22 13.83 14.16 13.83 13.88 0.1M
2022-06-21 13.81 14.39 13.69 13.95 0.1M
2022-06-17 13.17 13.91 13.11 13.84 0.1M
2022-06-16 13.65 13.65 13.01 13.05 0.1M
2022-06-15 13.62 14.04 13.31 13.93 0.2M
2022-06-14 13.63 13.66 13.29 13.49 0.1M
2022-06-13 13.60 13.93 13.23 13.63 0.1M
2022-06-10 14.04 14.29 13.88 14.03 0.0M
2022-06-09 14.67 14.75 14.35 14.41 0.1M
2022-06-08 14.54 14.72 14.37 14.70 0.1M
2022-06-07 14.09 14.63 14.09 14.61 0.1M
2022-06-06 14.46 14.52 14.07 14.17 0.1M
2022-06-03 14.27 14.39 14.15 14.33 0.1M
2022-06-02 14.05 14.57 14.04 14.39 0.1M
2022-06-01 13.95 14.10 13.55 14.04 0.1M
2022-05-31 14.14 14.14 13.53 13.86 0.3M
2022-05-27 14.01 14.25 13.94 14.11 0.1M
2022-05-26 14.12 14.35 13.79 13.82 0.1M
2022-05-25 14.10 14.32 14.05 14.18 0.1M
2022-05-24 13.81 14.12 13.61 14.10 0.1M
2022-05-23 13.66 14.02 13.40 13.92 0.1M
2022-05-20 13.81 13.81 13.41 13.59 0.1M
2022-05-19 13.14 13.71 13.02 13.57 0.1M
2022-05-18 13.64 13.84 13.04 13.23 0.1M
2022-05-17 13.90 14.28 13.71 13.80 0.1M
2022-05-16 13.82 13.93 13.52 13.77 0.1M
2022-05-13 13.62 14.11 13.60 13.87 0.1M
2022-05-12 13.45 13.55 12.88 13.36 0.2M
2022-05-11 13.79 13.95 13.27 13.52 0.2M
2022-05-10 13.49 14.76 13.45 13.78 0.2M
2022-05-09 13.82 13.86 12.78 12.86 0.1M
2022-05-06 14.28 14.37 13.89 14.06 0.1M
2022-05-05 14.73 14.73 14.27 14.39 0.0M
2022-05-04 14.59 15.09 14.09 15.00 0.1M
2022-05-03 14.54 14.70 14.13 14.52 0.0M
2022-05-02 14.82 14.82 14.23 14.55 0.1M
2022-04-29 14.80 15.16 14.43 14.48 0.1M
2022-04-28 14.71 14.96 14.24 14.82 0.0M
2022-04-27 14.41 14.65 14.10 14.48 0.1M
2022-04-26 14.92 15.07 14.37 14.45 0.0M
2022-04-25 15.04 15.14 14.50 15.12 0.1M
2022-04-22 15.99 16.09 15.11 15.15 0.1M
2022-04-21 16.65 16.79 15.95 16.03 0.1M
2022-04-20 16.71 16.94 16.35 16.43 0.1M
2022-04-19 16.00 16.76 16.00 16.73 0.1M
2022-04-18 15.60 16.13 15.60 16.03 0.1M
2022-04-14 15.90 15.91 15.57 15.75 0.1M
2022-04-13 15.50 15.95 15.50 15.77 0.1M
2022-04-12 15.70 15.97 15.33 15.72 0.1M
2022-04-11 15.46 15.73 15.41 15.52 0.1M
2022-04-08 15.87 15.89 15.48 15.53 0.0M
2022-04-07 15.53 16.00 15.53 15.95 0.1M
2022-04-06 15.50 15.78 15.32 15.55 0.1M
2022-04-05 16.26 16.49 15.57 15.62 0.1M
2022-04-04 16.31 16.50 16.12 16.30 0.1M
2022-04-01 15.74 16.29 15.74 16.25 0.1M
2022-03-31 15.39 15.75 15.39 15.72 0.1M
2022-03-30 15.95 16.07 15.61 15.64 0.1M
2022-03-29 15.92 16.17 15.75 15.92 0.0M
2022-03-28 16.25 16.57 15.53 15.86 0.1M
2022-03-25 16.21 16.39 16.06 16.29 0.1M
2022-03-24 15.63 16.37 15.63 16.37 0.1M
2022-03-23 15.95 15.95 15.53 15.63 0.2M
2022-03-22 16.43 16.75 15.84 16.03 0.2M
2022-03-21 16.64 16.84 16.16 16.39 0.2M
2022-03-18 16.08 16.91 15.93 16.48 1.1M
2022-03-17 15.55 16.24 15.55 16.02 0.2M
2022-03-16 15.55 16.24 15.20 15.55 0.3M
2022-03-15 15.85 16.62 14.97 15.22 0.3M
2022-03-14 14.97 14.97 14.22 14.35 0.1M
2022-03-11 15.49 15.76 14.83 14.85 0.1M
2022-03-10 15.44 15.56 15.27 15.45 0.1M
2022-03-09 15.74 16.05 15.43 15.61 0.1M
2022-03-08 15.60 16.05 15.48 15.53 0.2M
2022-03-07 15.58 16.65 15.57 15.65 0.2M
2022-03-04 15.49 15.80 15.25 15.52 0.1M
2022-03-03 16.28 16.41 15.55 15.66 0.1M
2022-03-02 15.63 16.32 15.63 16.25 0.1M
2022-03-01 15.64 15.88 15.18 15.55 0.1M
2022-02-28 15.85 16.07 15.48 15.66 0.1M
2022-02-25 15.54 16.01 15.15 15.83 0.1M
2022-02-24 14.83 15.56 14.60 15.51 0.1M
2022-02-23 15.78 15.88 15.27 15.37 0.1M
2022-02-22 15.15 16.09 15.15 15.68 0.1M
2022-02-18 15.09 15.64 15.06 15.21 0.1M
2022-02-17 15.69 15.69 14.96 15.12 0.1M
2022-02-16 15.36 15.84 15.22 15.77 0.1M
2022-02-15 14.95 15.53 14.95 15.50 0.1M
2022-02-14 15.00 15.36 14.59 14.82 0.1M
2022-02-11 15.27 15.36 14.77 15.06 0.1M
2022-02-10 14.49 15.28 14.46 15.27 0.1M
2022-02-09 15.09 15.48 14.88 14.98 0.1M
2022-02-08 13.99 14.80 13.99 14.74 0.1M
2022-02-07 13.76 14.07 13.45 14.05 0.1M
2022-02-04 13.64 13.71 13.25 13.58 0.1M
2022-02-03 13.84 14.21 13.41 13.49 0.1M
2022-02-02 14.44 14.44 13.86 14.06 0.1M
2022-02-01 14.40 14.61 13.95 14.38 0.1M
2022-01-31 13.12 14.32 13.12 14.23 0.1M
2022-01-28 13.81 13.81 13.02 13.23 0.1M
2022-01-27 14.27 14.29 13.52 13.65 0.1M
2022-01-26 14.44 14.73 13.91 14.18 0.1M
2022-01-25 14.38 14.62 13.99 14.23 0.2M
2022-01-24 14.00 14.47 13.79 14.41 0.2M
2022-01-21 14.78 14.87 14.32 14.41 0.2M
2022-01-20 15.20 15.49 14.85 14.91 0.1M
2022-01-19 15.46 15.53 14.94 14.98 0.1M
2022-01-18 15.39 15.59 15.00 15.40 0.1M
2022-01-14 15.70 15.75 15.36 15.59 0.1M
2022-01-13 16.00 16.17 15.68 15.81 0.1M
2022-01-12 16.39 16.58 15.97 16.02 0.1M
2022-01-11 15.75 16.50 15.69 16.28 0.1M
2022-01-10 15.68 16.01 15.17 15.86 0.1M
2022-01-07 16.22 16.29 15.63 15.71 0.1M
2022-01-06 16.65 16.88 16.14 16.17 0.2M
2022-01-05 17.58 17.80 16.91 16.95 0.1M
2022-01-04 17.70 18.31 17.62 17.66 0.1M
2022-01-03 17.80 18.22 17.50 17.76 0.1M