AerSale

ASLE
🏛️ usa →
8.24
Last Update: 2025-09-29
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
2023-12-29 12.82 12.88 12.64 12.70 0.7M
2023-12-28 12.75 12.92 12.68 12.85 0.4M
2023-12-27 13.13 13.24 12.75 12.76 0.3M
2023-12-26 13.04 13.16 12.89 13.08 0.5M
2023-12-22 13.22 13.43 12.94 13.05 0.4M
2023-12-21 12.75 13.22 12.61 13.19 0.5M
2023-12-20 13.19 13.25 12.60 12.62 0.9M
2023-12-19 13.00 13.30 12.80 13.30 0.5M
2023-12-18 13.61 13.61 12.85 12.89 0.6M
2023-12-15 13.63 13.73 13.30 13.59 1.2M
2023-12-14 13.77 14.00 13.36 13.52 1.6M
2023-12-13 14.47 14.79 14.25 14.78 0.3M
2023-12-12 14.87 14.98 14.26 14.47 0.3M
2023-12-11 14.82 15.20 14.82 14.92 0.2M
2023-12-08 14.95 15.26 14.71 14.91 0.4M
2023-12-07 16.48 16.69 14.92 14.95 1.3M
2023-12-06 14.27 14.80 14.19 14.25 0.3M
2023-12-05 14.56 14.56 14.24 14.29 0.2M
2023-12-04 14.34 14.59 14.25 14.51 0.2M
2023-12-01 14.02 14.38 13.75 14.37 0.3M
2023-11-30 14.08 14.88 13.83 13.95 0.3M
2023-11-29 14.10 14.28 13.78 14.01 0.2M
2023-11-28 14.33 14.33 13.85 14.00 0.3M
2023-11-27 14.57 14.63 14.19 14.25 0.3M
2023-11-24 14.21 14.63 14.21 14.57 0.1M
2023-11-22 14.55 14.58 14.04 14.46 0.3M
2023-11-21 14.09 14.45 13.80 14.40 0.3M
2023-11-20 14.00 14.17 13.80 14.11 0.4M
2023-11-17 13.95 14.45 13.75 13.96 0.5M
2023-11-16 13.91 14.21 13.53 13.84 0.4M
2023-11-15 14.35 14.93 14.22 14.24 0.6M
2023-11-14 13.88 14.46 13.86 14.29 0.5M
2023-11-13 13.37 13.67 13.20 13.52 0.5M
2023-11-10 13.44 14.01 13.18 13.39 0.6M
2023-11-09 14.58 14.58 12.97 13.42 1.2M
2023-11-08 15.57 16.21 15.11 15.38 0.4M
2023-11-07 15.22 15.52 15.16 15.44 0.3M
2023-11-06 16.26 16.26 15.13 15.27 0.3M
2023-11-03 16.01 16.35 15.80 16.24 0.3M
2023-11-02 15.50 15.76 15.35 15.75 0.2M
2023-11-01 15.30 15.37 15.03 15.30 0.2M
2023-10-31 15.22 15.46 15.15 15.29 0.2M
2023-10-30 14.95 15.22 14.89 15.20 0.2M
2023-10-27 15.65 15.65 14.77 14.78 0.3M
2023-10-26 15.49 15.97 15.44 15.63 0.2M
2023-10-25 15.25 15.50 15.11 15.44 0.2M
2023-10-24 14.95 15.29 14.88 15.28 0.2M
2023-10-23 14.77 14.95 14.51 14.83 0.3M
2023-10-20 15.55 15.55 14.81 14.83 0.3M
2023-10-19 15.69 15.90 15.31 15.52 0.3M
2023-10-18 15.85 15.99 15.71 15.85 0.2M
2023-10-17 15.48 16.24 15.48 15.94 0.3M
2023-10-16 15.69 15.82 15.54 15.55 0.2M
2023-10-13 15.63 15.77 15.34 15.54 0.2M
2023-10-12 15.94 15.94 15.44 15.56 0.2M
2023-10-11 16.16 16.24 15.73 15.92 0.3M
2023-10-10 15.52 16.07 15.48 16.06 0.4M
2023-10-09 14.82 15.39 14.81 15.38 0.3M
2023-10-06 14.87 15.00 14.78 14.80 0.2M
2023-10-05 14.60 15.00 14.46 14.96 0.3M
2023-10-04 14.27 14.45 13.97 14.35 0.3M
2023-10-03 14.56 14.56 14.26 14.34 0.4M
2023-10-02 14.91 14.93 14.38 14.42 0.5M
2023-09-29 15.35 15.37 14.41 14.94 0.6M
2023-09-28 15.61 15.66 15.18 15.30 0.4M
2023-09-27 15.50 15.68 15.26 15.60 0.2M
2023-09-26 15.54 15.69 15.19 15.20 0.4M
2023-09-25 15.13 15.61 14.95 15.58 0.3M
2023-09-22 15.34 15.37 15.08 15.25 0.4M
2023-09-21 15.16 15.54 15.12 15.32 0.5M
2023-09-20 15.35 15.62 15.25 15.32 0.3M
2023-09-19 15.53 15.72 15.31 15.34 0.4M
2023-09-18 15.20 15.82 15.05 15.53 0.4M
2023-09-15 15.50 15.60 15.19 15.25 3.9M
2023-09-14 15.74 15.98 15.20 15.46 0.7M
2023-09-13 15.97 16.13 15.42 15.64 0.8M
2023-09-12 16.17 16.42 16.02 16.13 0.6M
2023-09-11 16.05 16.62 16.04 16.38 1.0M
2023-09-08 15.55 16.14 15.50 15.86 0.8M
2023-09-07 15.49 15.66 15.10 15.58 0.7M
2023-09-06 15.41 15.72 15.29 15.59 0.6M
2023-09-05 14.66 15.46 14.66 15.41 1.0M
2023-09-01 14.85 14.95 14.58 14.75 0.4M
2023-08-31 14.71 14.90 14.59 14.81 0.4M
2023-08-30 14.39 14.72 14.39 14.68 0.4M
2023-08-29 14.25 14.68 14.24 14.49 0.3M
2023-08-28 13.64 14.32 13.60 14.31 0.4M
2023-08-25 13.80 13.87 13.32 13.62 0.3M
2023-08-24 14.30 14.35 13.77 13.80 0.4M
2023-08-23 13.91 14.36 13.33 14.27 0.7M
2023-08-22 14.22 14.53 13.47 13.86 1.0M
2023-08-21 12.62 12.98 12.41 12.64 0.5M
2023-08-18 12.12 12.88 12.12 12.61 0.7M
2023-08-17 11.51 11.94 11.42 11.85 0.5M
2023-08-16 11.42 11.96 11.39 11.45 0.5M
2023-08-15 11.30 11.63 11.21 11.46 0.5M
2023-08-14 10.92 11.27 10.91 11.01 0.3M
2023-08-11 10.64 11.01 10.59 10.98 0.8M
2023-08-10 10.93 11.05 10.45 10.73 1.1M
2023-08-09 12.01 12.12 10.39 10.93 3.2M
2023-08-08 14.40 14.60 14.20 14.60 0.6M
2023-08-07 14.48 14.59 14.27 14.47 0.3M
2023-08-04 14.16 14.82 14.16 14.43 0.4M
2023-08-03 13.86 14.20 13.73 14.10 0.3M
2023-08-02 14.55 14.62 13.81 13.82 0.7M
2023-08-01 14.97 14.99 14.71 14.71 0.3M
2023-07-31 14.87 15.12 14.83 15.01 0.2M
2023-07-28 14.74 15.06 14.64 14.86 0.5M
2023-07-27 15.25 15.37 14.57 14.66 0.5M
2023-07-26 15.09 15.44 15.09 15.13 0.4M
2023-07-25 15.45 15.48 15.06 15.13 0.5M
2023-07-24 14.87 15.52 14.70 15.50 1.1M
2023-07-21 15.12 15.12 14.65 14.91 0.3M
2023-07-20 15.28 15.35 14.92 14.99 0.4M
2023-07-19 15.20 15.39 15.10 15.22 0.4M
2023-07-18 14.86 15.23 14.72 15.13 0.2M
2023-07-17 14.67 14.93 14.53 14.88 0.3M
2023-07-14 14.88 14.96 14.71 14.71 0.4M
2023-07-13 14.38 14.94 14.34 14.88 0.4M
2023-07-12 14.29 14.38 14.07 14.29 0.4M
2023-07-11 14.15 14.18 14.07 14.14 0.3M
2023-07-10 13.93 14.23 13.93 14.12 0.4M
2023-07-07 14.14 14.26 13.92 13.96 0.3M
2023-07-06 14.55 14.66 13.93 14.13 0.7M
2023-07-05 14.67 14.83 14.48 14.74 0.8M
2023-07-03 14.70 14.90 14.70 14.70 0.3M
2023-06-30 14.78 14.92 14.62 14.70 0.8M
2023-06-29 14.61 14.91 14.58 14.64 0.4M
2023-06-28 14.73 14.83 14.58 14.62 0.4M
2023-06-27 14.74 14.87 14.54 14.78 0.4M
2023-06-26 15.06 15.21 14.73 14.74 0.5M
2023-06-23 15.11 15.25 14.79 15.08 0.6M
2023-06-22 15.00 15.36 14.96 15.26 0.4M
2023-06-21 14.99 15.17 14.82 15.02 0.8M
2023-06-20 14.91 15.14 14.70 15.00 0.9M
2023-06-16 14.97 15.08 14.84 14.99 0.6M
2023-06-15 14.54 14.94 14.50 14.86 0.4M
2023-06-14 14.83 14.95 14.49 14.56 0.7M
2023-06-13 14.97 15.15 14.85 14.86 0.5M
2023-06-12 14.91 15.07 14.82 14.93 0.3M
2023-06-09 15.09 15.09 14.69 14.88 0.3M
2023-06-08 15.11 15.21 14.91 15.05 0.3M
2023-06-07 14.99 15.40 14.91 15.06 0.4M
2023-06-06 14.41 15.16 14.37 14.99 0.6M
2023-06-05 15.09 15.09 14.41 14.45 0.5M
2023-06-02 15.15 15.26 14.97 15.13 0.7M
2023-06-01 14.86 15.22 14.57 14.91 0.6M
2023-05-31 15.15 15.35 14.75 15.02 2.6M
2023-05-30 16.88 16.91 16.56 16.73 0.1M
2023-05-26 16.41 16.95 16.30 16.82 0.1M
2023-05-25 16.53 16.53 16.28 16.40 0.1M
2023-05-24 16.81 16.81 16.40 16.59 0.2M
2023-05-23 16.59 16.98 16.53 16.85 0.2M
2023-05-22 16.32 16.67 16.32 16.60 0.1M
2023-05-19 16.32 16.32 16.12 16.24 0.1M
2023-05-18 16.02 16.29 15.85 16.14 0.1M
2023-05-17 15.75 15.94 15.53 15.90 0.1M
2023-05-16 15.65 15.72 15.50 15.60 0.1M
2023-05-15 15.54 16.01 15.54 15.79 0.1M
2023-05-12 15.47 15.69 15.39 15.54 0.2M
2023-05-11 15.54 15.86 15.32 15.47 0.4M
2023-05-10 15.26 15.64 14.91 15.61 0.5M
2023-05-09 16.22 16.71 16.08 16.61 0.1M
2023-05-08 16.38 16.40 15.95 16.26 0.1M
2023-05-05 16.27 16.38 16.00 16.25 0.1M
2023-05-04 16.38 16.38 15.71 16.17 0.3M
2023-05-03 16.58 16.71 16.48 16.51 0.1M
2023-05-02 16.72 16.79 16.31 16.45 0.1M
2023-05-01 16.18 17.05 16.18 16.82 0.2M
2023-04-28 16.34 16.53 16.18 16.18 0.1M
2023-04-27 16.44 16.51 16.25 16.38 0.1M
2023-04-26 16.62 16.97 15.93 16.42 0.1M
2023-04-25 17.45 17.53 16.69 16.74 0.1M
2023-04-24 17.45 17.84 17.45 17.60 0.1M
2023-04-21 17.51 17.65 17.42 17.53 0.1M
2023-04-20 17.47 17.61 17.37 17.52 0.1M
2023-04-19 17.69 17.80 17.48 17.57 0.1M
2023-04-18 17.61 17.92 17.41 17.73 0.1M
2023-04-17 17.40 17.67 17.32 17.51 0.1M
2023-04-14 17.84 17.89 17.37 17.39 0.1M
2023-04-13 17.71 17.84 17.53 17.82 0.1M
2023-04-12 17.74 17.81 17.43 17.65 0.1M
2023-04-11 17.75 17.87 17.35 17.53 0.2M
2023-04-10 16.91 17.63 16.73 17.62 0.2M
2023-04-06 16.83 17.01 16.65 16.98 0.1M
2023-04-05 16.90 16.91 16.55 16.75 0.1M
2023-04-04 17.21 17.23 16.76 16.90 0.1M
2023-04-03 17.22 17.35 16.97 17.11 0.1M
2023-03-31 17.16 17.28 16.42 17.22 0.4M
2023-03-30 17.07 17.21 17.01 17.09 0.1M
2023-03-29 16.86 17.00 16.64 16.90 0.1M
2023-03-28 16.48 16.82 16.42 16.75 0.2M
2023-03-27 16.37 16.73 16.20 16.55 0.2M
2023-03-24 15.86 16.21 15.67 16.20 0.2M
2023-03-23 15.96 16.18 15.85 16.06 0.2M
2023-03-22 16.09 16.22 15.89 15.89 0.1M
2023-03-21 16.05 16.21 15.91 16.10 0.2M
2023-03-20 15.79 15.85 15.59 15.79 0.2M
2023-03-17 15.89 15.98 15.51 15.64 0.7M
2023-03-16 15.50 16.25 15.37 16.05 0.2M
2023-03-15 15.72 15.78 15.00 15.67 0.3M
2023-03-14 16.30 16.32 15.79 15.85 0.2M
2023-03-13 16.35 16.60 15.79 15.86 0.3M
2023-03-10 17.11 17.12 16.37 16.64 0.3M
2023-03-09 17.20 17.47 17.01 17.12 0.3M
2023-03-08 17.24 17.68 17.04 17.21 0.5M
2023-03-07 17.50 18.54 16.58 17.59 1.3M
2023-03-06 20.81 20.81 20.10 20.29 0.5M
2023-03-03 20.32 20.75 20.19 20.72 0.2M
2023-03-02 19.97 20.38 19.93 20.29 0.3M
2023-03-01 19.85 20.11 19.70 20.01 0.2M
2023-02-28 19.87 19.95 19.47 19.86 0.2M
2023-02-27 19.56 19.94 19.37 19.87 0.2M
2023-02-24 19.15 19.52 19.15 19.49 0.2M
2023-02-23 19.50 19.70 19.15 19.40 0.2M
2023-02-22 19.21 19.53 19.09 19.41 0.2M
2023-02-21 19.20 19.26 18.83 19.16 0.2M
2023-02-17 19.36 19.60 19.25 19.41 0.2M
2023-02-16 19.16 19.49 19.01 19.30 0.2M
2023-02-15 19.09 19.39 19.05 19.32 0.1M
2023-02-14 18.91 19.55 18.85 19.20 0.2M
2023-02-13 18.70 19.11 18.64 19.02 0.2M
2023-02-10 18.57 18.72 18.24 18.68 0.2M
2023-02-09 19.18 19.30 18.55 18.65 0.2M
2023-02-08 19.02 19.17 18.81 19.07 0.2M
2023-02-07 18.75 19.23 18.62 19.20 0.2M
2023-02-06 18.93 19.12 18.57 18.85 0.2M
2023-02-03 19.11 19.38 18.97 19.08 0.2M
2023-02-02 18.95 19.26 18.78 19.11 0.3M
2023-02-01 18.51 19.09 18.46 18.93 0.2M
2023-01-31 18.45 18.69 18.27 18.61 0.3M
2023-01-30 17.91 18.44 17.56 18.41 0.2M
2023-01-27 17.91 18.16 17.71 18.06 0.3M
2023-01-26 17.59 18.00 17.59 18.00 0.2M
2023-01-25 17.36 17.82 17.36 17.60 0.1M
2023-01-24 17.00 17.55 16.96 17.50 0.1M
2023-01-23 17.18 17.23 16.78 17.11 0.2M
2023-01-20 17.47 17.47 16.98 17.19 0.2M
2023-01-19 17.14 17.48 17.14 17.32 0.1M
2023-01-18 17.51 17.91 17.25 17.27 0.2M
2023-01-17 17.16 17.58 17.16 17.50 0.1M
2023-01-13 17.06 17.34 16.76 17.23 0.2M
2023-01-12 16.89 17.23 16.71 17.19 0.2M
2023-01-11 17.08 17.19 16.74 16.86 0.1M
2023-01-10 16.58 17.08 16.41 16.96 0.2M
2023-01-09 16.50 16.98 16.50 16.57 0.2M
2023-01-06 16.30 16.62 16.14 16.21 0.2M
2023-01-05 16.21 16.39 16.18 16.22 0.2M
2023-01-04 16.13 16.30 15.92 16.23 0.2M
2023-01-03 16.26 16.63 15.95 16.06 0.2M