ASLE Stock Prices

Data as of Oct 28, 2026

Last

4.58

Change

-0.14

Open

4.68

Previous

4.72

High

4.72

Low

4.57

Bid

-

Ask

-

Volume

319,358

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.000

Hist Vol

0.366

Opt Volume

3

Open Int

4,279

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	4.68	4.72	4.57	4.58	-0.14	319,358	3	0.000	0.366
Oct 27, 2026	4.71	4.78	4.66	4.72	+0.01	554,618	0	0.000	0.364
Oct 26, 2026	4.66	4.74	4.66	4.71	+0.04	333,701	0	0.000	0.367
Oct 23, 2026	4.68	4.71	4.59	4.67	-0.03	296,946	0	0.000	0.367
Oct 22, 2026	4.55	4.72	4.54	4.70	+0.13	439,439	0	0.000	0.368
Oct 21, 2026	4.70	4.72	4.56	4.57	-0.11	349,528	42	0.550	0.367
Oct 20, 2026	4.78	4.79	4.64	4.68	-0.08	349,209	50	0.000	0.367
Oct 19, 2026	4.76	4.81	4.69	4.76	+0.00	285,282	1	0.529	0.369
Oct 16, 2026	4.70	4.78	4.70	4.76	+0.07	312,419	37	0.561	0.369
Oct 15, 2026	4.70	4.79	4.69	4.69	+0.01	399,759	107	0.576	0.370
Oct 14, 2026	4.72	4.79	4.66	4.68	-0.09	508,330	0	0.000	0.368
Oct 13, 2026	4.96	4.96	4.76	4.77	-0.19	379,913	2	0.515	0.367
Oct 12, 2026	5.07	5.11	4.92	4.96	-0.12	386,077	0	0.000	0.366
Oct 9, 2026	4.92	5.14	4.87	5.08	+0.16	424,385	0	0.000	0.367
Oct 8, 2026	4.83	5.05	4.82	4.92	+0.08	678,418	0	0.000	0.367
Oct 7, 2026	4.90	4.90	4.71	4.84	-0.13	670,202	1,900	0.647	0.367
Oct 6, 2026	4.97	5.10	4.95	4.97	+0.02	364,034	52	0.348	0.366
Oct 5, 2026	5.02	5.02	4.89	4.95	-0.09	924,297	162	0.000	0.369
Oct 2, 2026	5.07	5.14	5.00	5.04	+0.00	525,982	15	0.000	0.369
Oct 1, 2026	5.21	5.25	5.00	5.00	-0.24	433,685	35	0.497	0.372
Sep 30, 2026	5.32	5.32	5.24	5.24	-0.07	538,583	0	0.000	0.370
Sep 29, 2026	5.32	5.35	5.27	5.31	-0.01	335,362	26	0.000	0.370
Sep 28, 2026	5.35	5.35	5.22	5.32	-0.08	491,168	1	0.000	0.370
Sep 25, 2026	5.53	5.55	5.39	5.40	-0.09	348,639	25	0.000	0.370
Sep 24, 2026	5.45	5.56	5.45	5.49	+0.01	347,535	0	0.000	0.370
Sep 23, 2026	5.53	5.54	5.48	5.48	-0.06	331,823	0	0.000	0.370
Sep 22, 2026	5.54	5.60	5.49	5.54	+0.07	578,558	35	0.663	0.370
Sep 21, 2026	5.51	5.53	5.36	5.47	+0.00	439,242	43	0.000	0.370
Sep 18, 2026	5.47	5.57	5.41	5.47	+0.00	760,078	2	0.000	0.371
Sep 17, 2026	5.50	5.58	5.45	5.47	+0.07	847,514	43	0.000	0.374
Sep 16, 2026	5.41	5.50	5.37	5.40	+0.00	531,971	0	0.000	0.378
Sep 15, 2026	5.40	5.44	5.36	5.40	-0.02	340,531	2	0.000	0.378
Sep 14, 2026	5.41	5.44	5.34	5.42	+0.00	390,219	9	0.000	0.379
Sep 11, 2026	5.43	5.48	5.38	5.43	+0.05	310,513	0	0.000	0.380
Sep 10, 2026	5.50	5.56	5.27	5.37	-0.16	338,244	0	0.000	0.383
Sep 9, 2026	5.70	5.71	5.51	5.53	-0.16	399,312	0	0.000	0.383
Sep 8, 2026	5.77	5.78	5.68	5.69	+0.00	372,074	111	0.000	0.383
Sep 4, 2026	5.64	5.87	5.61	5.80	+0.16	496,470	12	0.000	0.383
Sep 3, 2026	5.50	5.66	5.48	5.64	+0.17	428,993	0	0.000	0.382
Sep 2, 2026	5.46	5.55	5.44	5.47	+0.02	441,632	22	0.394	0.380
Sep 1, 2026	5.45	5.53	5.41	5.45	-0.04	509,893	0	0.000	0.380
Aug 31, 2026	5.59	5.59	5.45	5.49	-0.14	562,621	22	0.000	0.381
Aug 28, 2026	5.63	5.70	5.62	5.63	-0.02	548,744	4	0.000	0.381
Aug 27, 2026	5.70	5.73	5.63	5.65	-0.08	366,208	2	0.911	0.382
Aug 26, 2026	5.61	5.75	5.61	5.73	+0.12	296,570	10	0.530	0.382
Aug 25, 2026	5.62	5.69	5.59	5.61	+0.00	330,028	61	0.532	0.382
Aug 24, 2026	5.55	5.69	5.52	5.61	+0.05	549,936	465	0.508	0.382
Aug 21, 2026	5.62	5.65	5.53	5.56	+0.01	343,475	11	0.672	0.382
Aug 20, 2026	5.73	5.76	5.54	5.55	-0.22	533,940	141	0.000	0.382
Aug 19, 2026	5.81	5.87	5.73	5.77	+0.01	381,674	0	0.000	0.380
Aug 18, 2026	5.89	5.89	5.72	5.76	-0.14	327,278	0	0.000	0.380
Aug 17, 2026	5.86	5.92	5.74	5.90	+0.03	387,393	0	0.000	0.381
Aug 14, 2026	5.73	5.91	5.71	5.87	+0.15	322,209	0	0.000	0.381
Aug 13, 2026	5.65	5.77	5.61	5.72	+0.09	416,429	0	0.000	0.381
Aug 12, 2026	5.77	5.79	5.61	5.63	-0.10	352,986	0	0.000	0.381
Aug 11, 2026	5.76	5.91	5.71	5.73	-0.07	553,829	0	0.000	0.381
Aug 10, 2026	5.82	5.88	5.57	5.80	-0.10	1,467,340	89	0.000	0.383
Aug 7, 2026	5.91	6.09	5.63	5.90	-0.40	1,086,824	233	0.567	0.392
Aug 6, 2026	6.47	6.53	6.27	6.30	-0.14	515,727	217	0.621	0.441
Aug 5, 2026	6.55	6.61	6.43	6.44	-0.07	242,103	6	0.889	0.440
Aug 4, 2026	6.53	6.62	6.40	6.51	+0.02	275,346	50	0.667	0.440
Aug 3, 2026	6.27	6.50	6.27	6.49	+0.29	237,238	134	0.451	0.442
Jul 31, 2026	6.16	6.23	6.10	6.20	+0.05	215,340	72	0.522	0.440
Jul 30, 2026	6.32	6.32	6.07	6.15	-0.01	230,981	0	0.000	0.440
Jul 29, 2026	6.50	6.53	6.15	6.16	-0.34	339,506	6	1.422	0.441
Jul 28, 2026	6.54	6.62	6.46	6.50	+0.00	279,629	0	0.000	0.438

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.