Australia markets closed

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

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.0640+0.0030 (+4.92%)
At close: 09:25AM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
13 May 20220.06400.06400.06400.06400.0640100
12 May 20220.06100.06200.06100.06100.061050,400
11 May 20220.06500.06500.06500.06500.0650300
10 May 20220.06400.06500.06200.06400.0640256,600
09 May 20220.06400.06500.06400.06400.0640105,400
06 May 20220.06400.06400.06400.06400.0640440,000
05 May 20220.06500.06500.06400.06500.0650186,000
04 May 20220.06600.06600.06500.06500.0650167,000
29 Apr 20220.06900.06900.06600.06700.0670210,100
28 Apr 20220.06300.07300.06100.07000.07002,618,200
27 Apr 20220.06300.06300.06300.06300.063012,800
26 Apr 20220.06400.06500.06200.06400.0640602,300
25 Apr 20220.06600.06700.06500.06700.0670214,400
22 Apr 20220.06600.06700.06600.06700.067038,500
21 Apr 20220.06800.06900.06600.06600.0660498,100
20 Apr 20220.06800.06800.06300.06600.0660698,500
19 Apr 20220.07000.07000.06800.06800.068056,500
18 Apr 20220.07000.07000.06700.06800.06801,046,700
14 Apr 20220.07100.07100.07000.07000.0700662,100
13 Apr 20220.07200.07300.07200.07200.0720194,900
12 Apr 20220.07100.07100.07000.07000.0700150,200
11 Apr 20220.07000.07300.07000.07200.0720690,000
08 Apr 20220.07100.07100.07100.07100.0710-
07 Apr 20220.07100.07100.07100.07100.071030,000
06 Apr 20220.07300.07300.07100.07100.0710639,900
05 Apr 20220.07200.07400.07000.07000.0700821,100
04 Apr 20220.07000.07300.07000.07000.0700460,100
01 Apr 20220.07300.07400.07100.07200.0720918,000
31 Mar 20220.07400.07500.07200.07300.07301,484,600
30 Mar 20220.07400.08100.07400.07600.07608,486,600
29 Mar 20220.06800.07500.06700.07200.07205,051,500
28 Mar 20220.06500.06700.06500.06600.06601,424,800
25 Mar 20220.06400.06500.06400.06400.0640617,500
24 Mar 20220.06300.06300.06200.06300.0630693,700
23 Mar 20220.06400.06500.06200.06200.0620743,300
22 Mar 20220.06100.06400.06100.06300.0630536,300
21 Mar 20220.06200.06300.06200.06200.0620695,400
18 Mar 20220.06200.06300.06200.06300.06301,098,700
17 Mar 20220.06400.06600.06300.06300.06301,406,000
16 Mar 20220.06100.06400.06100.06300.0630243,600
15 Mar 20220.06200.06300.06100.06100.0610268,900
14 Mar 20220.06300.06700.06100.06100.06102,166,200
11 Mar 20220.06400.06400.06100.06200.0620380,900
10 Mar 20220.06400.06400.06100.06300.06301,130,100
09 Mar 20220.06500.06600.06100.06100.06101,599,400
08 Mar 20220.06500.06600.06400.06500.0650510,900
07 Mar 20220.06800.06900.06700.06700.06702,142,000
04 Mar 20220.07100.07300.07100.07200.0720823,200
03 Mar 20220.07100.07500.07100.07400.07401,469,000
02 Mar 20220.07100.07200.07000.07000.0700398,300
01 Mar 20220.07000.07400.07000.07300.07301,305,900
28 Feb 20220.07100.07100.06800.06900.06901,368,400
25 Feb 20220.07200.07400.07100.07100.07101,276,800
24 Feb 20220.07600.07600.07000.07100.07101,809,700
23 Feb 20220.07900.07900.07600.07600.07602,096,900
22 Feb 20220.07700.07900.07500.07600.07601,515,500
21 Feb 20220.07900.08000.07700.07800.07801,745,700
18 Feb 20220.07900.08600.07900.08000.080010,585,000
17 Feb 20220.07100.08300.07100.08300.083011,937,200
16 Feb 20220.08100.08100.07500.07500.07502,695,000
15 Feb 20220.08200.08400.07600.08000.08001,485,700
14 Feb 20220.08300.08600.08100.08200.08202,971,700
11 Feb 20220.08900.09200.08800.08900.08903,091,100
10 Feb 20220.07600.09800.07600.08900.089025,693,100
09 Feb 20220.07400.07600.07400.07500.0750600,100
08 Feb 20220.07800.07800.07400.07400.07401,599,800
07 Feb 20220.07100.07800.07100.07600.07602,812,500
04 Feb 20220.07000.07100.07000.07000.0700933,800
03 Feb 20220.07000.07100.07000.07000.0700841,100
31 Jan 20220.07000.07200.06900.07000.07001,826,700
28 Jan 20220.06900.07100.06900.07000.0700232,900
27 Jan 20220.07500.07500.07000.07000.07001,620,900
26 Jan 20220.07600.07800.07500.07600.07601,221,100
25 Jan 20220.08100.08100.07600.07600.07601,176,000
24 Jan 20220.08100.08100.07900.08100.0810711,900
21 Jan 20220.08500.08500.08100.08300.08301,785,000
20 Jan 20220.08700.08800.08400.08500.08501,101,200
19 Jan 20220.08700.08700.08300.08700.08702,265,800
18 Jan 20220.08900.09000.08700.08800.08802,091,600
17 Jan 20220.09000.09200.09000.09100.0910990,800
14 Jan 20220.09000.09200.08800.09100.0910817,500
13 Jan 20220.10100.10100.08800.09000.09009,682,500
12 Jan 20220.10200.10300.10100.10100.1010665,000
11 Jan 20220.10400.10500.10000.10100.1010964,300
10 Jan 20220.10600.10600.10400.10400.1040261,100
07 Jan 20220.10700.10700.10500.10500.105013,900
06 Jan 20220.10700.10700.10500.10700.10701,000,800
05 Jan 20220.10500.10800.10500.10500.1050967,300
04 Jan 20220.10600.10800.10500.10500.1050603,000
03 Jan 20220.10900.10900.10600.10700.10701,290,200
31 Dec 20210.10700.10900.10700.10800.1080331,800
30 Dec 20210.10700.10800.10700.10700.1070311,900
29 Dec 20210.10800.11100.10700.10700.10701,671,700
28 Dec 20210.10800.10800.10600.10800.10801,038,900
27 Dec 20210.10700.11000.10700.10900.10901,085,500
24 Dec 20210.10800.10800.10600.10700.1070466,100
23 Dec 20210.10800.10900.10700.10700.1070822,000
22 Dec 20210.10800.11100.10700.10900.1090546,000
21 Dec 20210.10800.10900.10700.10700.1070451,900
20 Dec 20210.11100.11600.10800.10800.10801,179,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...