Australia markets close in 2 hours 39 minutes

Aspen (Group) Holdings Limited (1F3.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.03900.0000 (0.00%)
As of 04:18PM SGT. Market open.
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20220.03600.03900.03600.03900.039036,200
06 Dec 20220.03500.03900.03500.03800.038046,100
05 Dec 20220.03800.03800.03800.03800.03801,300
02 Dec 20220.03800.03800.03800.03800.0380-
01 Dec 20220.03800.03800.03800.03800.038048,000
30 Nov 20220.03700.03900.03700.03900.039074,900
29 Nov 20220.03700.03700.03700.03700.037052,400
28 Nov 20220.03800.03800.03300.03800.038033,700
25 Nov 20220.03700.03800.03700.03800.03807,000
24 Nov 20220.03700.03700.03700.03700.037010,200
23 Nov 20220.03700.03800.03700.03700.037097,300
22 Nov 20220.04100.04100.04100.04100.04101,200
21 Nov 20220.04300.04300.03800.03800.0380101,000
18 Nov 20220.03400.04300.03400.04300.04302,700
17 Nov 20220.03300.04200.03300.04000.040045,900
16 Nov 20220.04000.04200.03900.04000.0400115,800
15 Nov 20220.03900.04300.03900.03900.0390104,000
14 Nov 20220.04100.04400.03900.04400.0440254,600
11 Nov 20220.04300.04300.04300.04300.04303,000
10 Nov 20220.03900.04300.03900.04300.043015,100
09 Nov 20220.03800.04400.03700.04400.0440204,900
08 Nov 20220.04000.04400.03800.04400.044060,800
07 Nov 20220.04600.04600.04600.04600.0460100
04 Nov 20220.04500.04500.04500.04500.04502,000
03 Nov 20220.04400.04500.04400.04500.045018,100
02 Nov 20220.04500.04500.04500.04500.0450700
01 Nov 20220.04500.04500.04100.04400.044050,200
31 Oct 20220.04400.04500.04100.04400.0440237,600
28 Oct 20220.04500.04500.04000.04200.042050,200
27 Oct 20220.04400.04400.04100.04400.044099,900
26 Oct 20220.04200.04200.03800.04200.0420518,000
25 Oct 20220.04400.04400.04000.04000.0400361,400
21 Oct 20220.05300.05300.04300.05200.052030,600
20 Oct 20220.05200.05200.03800.05000.0500198,300
19 Oct 20220.04500.05800.04500.05000.05003,394,000
18 Oct 20220.03800.04600.03800.04600.0460212,200
17 Oct 20220.04600.04600.04600.04600.0460-
14 Oct 20220.04600.04600.04600.04600.0460100
13 Oct 20220.04400.04400.04400.04400.0440-
12 Oct 20220.03800.04400.03800.04400.04401,200
11 Oct 20220.04000.04100.04000.04100.041058,000
10 Oct 20220.03900.04800.03900.04800.048010,000
07 Oct 20220.04900.04900.04900.04900.0490100
06 Oct 20220.05100.05100.04100.04800.048031,200
05 Oct 20220.04400.05000.04400.04800.0480517,300
04 Oct 20220.04400.04500.04400.04500.04501,000
03 Oct 20220.04700.04900.04500.04500.0450300
30 Sept 20220.04500.04500.04500.04500.0450-
29 Sept 20220.03800.04500.03800.04500.045018,800
28 Sept 20220.04500.04500.04500.04500.0450-
27 Sept 20220.04500.04500.04500.04500.0450-
26 Sept 20220.03600.04500.03500.04500.045050,100
23 Sept 20220.03500.04700.03500.04700.047014,800
22 Sept 20220.04900.04900.04900.04900.0490-
21 Sept 20220.04900.04900.04900.04900.0490100
20 Sept 20220.04000.04000.04000.04000.04007,000
19 Sept 20220.04700.04700.04700.04700.0470-
16 Sept 20220.04700.04700.04700.04700.0470100
15 Sept 20220.04300.04600.04300.04500.045041,500
14 Sept 20220.04600.04600.04600.04600.0460-
13 Sept 20220.04600.04600.04600.04600.0460100
12 Sept 20220.04200.05000.04200.04600.046085,700
09 Sept 20220.05200.05200.03800.04200.0420219,100
08 Sept 20220.05000.05000.04600.04900.049017,100
07 Sept 20220.05000.05000.05000.05000.0500-
06 Sept 20220.05000.05000.05000.05000.050050,000
05 Sept 20220.05100.05100.05100.05100.0510100
02 Sept 20220.04500.05100.04400.04900.0490109,100
01 Sept 20220.04100.04900.04100.04900.049020,100
31 Aug 20220.05000.05000.05000.05000.0500100
30 Aug 20220.05000.05000.04800.04800.0480400
29 Aug 20220.05100.05100.04300.04300.0430187,100
26 Aug 20220.05200.05200.04600.04600.0460144,100
25 Aug 20220.04600.05100.04600.05100.051020,100
24 Aug 20220.04900.04900.04900.04900.0490-
23 Aug 20220.04900.04900.04900.04900.0490100
22 Aug 20220.04800.04800.04700.04700.047014,000
19 Aug 20220.05000.05000.05000.05000.0500-
18 Aug 20220.05000.05000.05000.05000.05005,000
17 Aug 20220.05100.05100.05100.05100.0510-
16 Aug 20220.05100.05100.05100.05100.051052,200
15 Aug 20220.05100.05100.05100.05100.05102,000
12 Aug 20220.05200.05200.05200.05200.0520400
11 Aug 20220.04900.05000.04900.05000.050043,200
10 Aug 20220.04900.04900.04900.04900.049099,500
08 Aug 20220.04800.04900.04800.04800.0480215,200
05 Aug 20220.05100.05200.04900.05000.0500329,600
04 Aug 20220.05200.05200.05000.05100.05101,554,300
03 Aug 20220.05200.05200.05000.05000.0500200
02 Aug 20220.05200.05200.05200.05200.0520-
01 Aug 20220.05300.05300.04700.05200.052012,600
29 July 20220.05300.05300.05000.05300.053010,200
28 July 20220.05200.05200.05200.05200.0520-
27 July 20220.05300.05300.05200.05200.052050,300
26 July 20220.05000.05000.04800.04900.0490225,800
25 July 20220.05500.05500.05400.05400.0540186,700
22 July 20220.04600.05300.04600.05300.05301,600
21 July 20220.04400.05300.04400.05300.053011,200
20 July 20220.04500.05200.04500.05100.051047,500
19 July 20220.05200.05200.04500.05000.050053,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...