Australia markets close in 4 hours 38 minutes

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

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.1280+0.0130 (+11.30%)
At close: 5:06PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20210.11600.13200.11600.12800.12803,293,000
25 Nov 20210.11800.11800.11500.11500.115038,300
24 Nov 20210.11800.11800.11700.11700.1170231,600
23 Nov 20210.12000.12000.11700.11700.1170331,000
22 Nov 20210.12100.12400.12000.12000.1200620,200
19 Nov 20210.11900.12000.11800.12000.12001,215,500
18 Nov 20210.11900.11900.11800.11800.118077,700
17 Nov 20210.12000.12000.11900.11900.1190635,900
16 Nov 20210.12100.12300.11900.11900.11904,020,400
15 Nov 20210.12200.12400.12100.12100.1210266,900
12 Nov 20210.11900.12400.11900.12200.1220507,200
11 Nov 20210.12200.12200.11900.12100.1210644,700
10 Nov 20210.12600.12800.12500.12500.1250280,100
09 Nov 20210.12900.13100.12600.12600.12601,021,000
08 Nov 20210.12900.13300.12900.12900.1290522,200
05 Nov 20210.12700.13000.12700.12800.1280358,500
03 Nov 20210.13000.13200.13000.13000.1300414,900
02 Nov 20210.13200.13300.13100.13100.1310538,400
01 Nov 20210.13600.13700.13200.13400.1340509,100
29 Oct 20210.13800.13900.13700.13800.1380352,500
28 Oct 20210.14200.14200.13800.13900.1390962,500
27 Oct 20210.14300.14500.14200.14200.1420976,800
26 Oct 20210.14600.14600.14200.14200.14202,025,300
25 Oct 20210.14700.14700.14600.14700.1470304,700
22 Oct 20210.14700.14800.14600.14700.1470423,600
21 Oct 20210.14800.15000.14700.14700.14701,240,200
20 Oct 20210.14600.15200.14600.15000.15003,103,500
19 Oct 20210.14700.14800.14600.14800.14801,027,700
18 Oct 20210.14800.14900.14700.14700.1470518,300
15 Oct 20210.15100.15200.14800.14800.14801,180,400
14 Oct 20210.14700.15400.14700.15100.15102,915,300
13 Oct 20210.15000.15000.14400.14600.14603,148,600
12 Oct 20210.15300.15300.14800.14900.14902,013,700
11 Oct 20210.16000.16000.14500.15000.15009,968,800
08 Oct 20210.16100.16300.16000.16200.16202,974,100
07 Oct 20210.16300.16500.15700.16100.16104,066,200
06 Oct 20210.16200.17000.15900.16400.164025,590,000
05 Oct 20210.15200.15900.15000.15500.155012,337,200
04 Oct 20210.13500.15800.13300.15200.152038,262,200
01 Oct 20210.13400.13500.13100.13300.13301,840,600
30 Sept 20210.13300.14000.13200.13400.13402,744,300
29 Sept 20210.14100.14100.13100.13200.13203,880,800
28 Sept 20210.13900.14600.13600.13900.13905,610,800
27 Sept 20210.12700.14400.12700.14000.14005,359,900
24 Sept 20210.13800.13800.13000.13300.13302,172,600
23 Sept 20210.15200.15400.13400.13700.137011,888,500
22 Sept 20210.13300.16500.13200.14600.146049,112,500
21 Sept 20210.10800.13500.10700.12600.12604,922,400
20 Sept 20210.10600.10800.10300.10800.10801,570,000
17 Sept 20210.10800.10800.10300.10700.107059,900
16 Sept 20210.10700.10800.10600.10700.1070123,300
15 Sept 20210.10700.10900.10700.10700.1070153,200
14 Sept 20210.11000.11000.10600.10700.1070535,400
13 Sept 20210.11300.11300.11000.11000.1100479,400
10 Sept 20210.11200.11200.11100.11200.1120357,700
09 Sept 20210.11100.11200.11000.11000.1100473,100
08 Sept 20210.11500.11500.11200.11300.1130562,000
07 Sept 20210.11500.11500.11300.11500.1150880,200
06 Sept 20210.11500.11800.11300.11500.1150302,200
03 Sept 20210.11400.11700.11300.11500.1150411,800
02 Sept 20210.11500.11500.11200.11400.1140375,200
01 Sept 20210.11300.11500.11100.11500.1150602,000
31 Aug 20210.11700.11900.11500.11500.1150291,400
30 Aug 20210.12000.12100.10000.11900.11901,895,700
27 Aug 20210.12300.12400.11900.12400.1240846,400
26 Aug 20210.11500.12400.11500.12300.12304,146,200
25 Aug 20210.11300.11500.11200.11300.1130608,700
24 Aug 20210.11400.11800.11200.11400.1140699,700
23 Aug 20210.11900.11900.11400.11400.1140351,600
20 Aug 20210.12000.12000.11700.11900.1190460,600
19 Aug 20210.12400.12500.11800.11800.11801,291,300
18 Aug 20210.12700.12800.12400.12500.1250667,300
17 Aug 20210.13300.13300.12700.12800.12801,999,000
16 Aug 20210.13800.13800.13100.13300.13302,100,900
13 Aug 20210.14000.14000.13600.13600.1360395,400
12 Aug 20210.13900.14000.13600.13800.1380582,400
11 Aug 20210.14200.14200.13600.13600.1360987,500
10 Aug 20210.14400.14500.13900.13900.13901,433,700
06 Aug 20210.13500.14300.13500.14000.14002,804,100
05 Aug 20210.13700.13700.13500.13500.1350476,500
04 Aug 20210.13700.14000.13700.13700.1370726,500
03 Aug 20210.13500.13900.13500.13700.1370810,400
02 Aug 20210.14000.14000.13400.13500.13501,826,000
30 July 20210.14200.14200.14000.14000.14001,127,500
29 July 20210.14300.14500.14100.14100.14101,618,800
28 July 20210.14400.14600.14300.14300.1430857,400
27 July 20210.14500.14700.14300.14400.1440626,000
26 July 20210.15000.15100.14400.14500.14501,840,800
23 July 20210.15600.15600.14800.15000.15002,041,500
22 July 20210.16000.16000.15400.15400.15401,224,900
21 July 20210.15800.16100.15700.15800.15801,766,100
19 July 20210.16500.16500.15600.15700.15702,822,700
16 July 20210.16800.16800.16100.16100.16101,060,900
15 July 20210.16000.16900.15900.16400.16405,038,900
14 July 20210.16000.16200.15900.16000.1600868,200
13 July 20210.16400.16500.16000.16000.16001,167,900
12 July 20210.16800.16800.16200.16300.16301,607,500
09 July 20210.16300.17100.16200.16700.16704,352,000
08 July 20210.16500.16500.15900.16000.16002,328,800
07 July 20210.16900.17000.16300.16400.16403,674,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...