Australia markets open in 7 hours 48 minutes

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

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.04500.0000 (0.00%)
At close: 09:44AM SGT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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
18 July 20220.05300.05300.05300.05300.0530100
15 July 20220.05300.05300.05100.05100.05104,100
14 July 20220.05300.05300.05300.05300.0530-
13 July 20220.05300.05300.05300.05300.0530100
12 July 20220.05100.05100.05100.05100.0510-
08 July 20220.04400.05200.04400.05100.051043,700
07 July 20220.05300.05300.05300.05300.0530-
06 July 20220.05300.05300.05300.05300.0530-
05 July 20220.05300.05300.05300.05300.0530100
04 July 20220.05200.05200.05200.05200.0520-
01 July 20220.04800.05300.04400.05200.0520140,500
30 June 20220.05300.05300.05300.05300.0530100
29 June 20220.05100.05100.04800.05000.0500130,200
28 June 20220.05300.05300.04800.04900.049045,100
27 June 20220.05200.05200.05100.05100.0510500
24 June 20220.05300.05300.04700.05100.0510163,200
23 June 20220.05300.05300.04700.04700.047068,900
22 June 20220.05300.05300.05100.05100.05102,100
21 June 20220.05100.05100.04800.05100.0510120,100
20 June 20220.04800.05200.04600.05000.0500190,800
17 June 20220.04800.05200.04800.05200.0520304,700
16 June 20220.05100.05400.04000.05400.05401,533,900
15 June 20220.05200.05700.05200.05700.057021,100
14 June 20220.05500.05500.05400.05400.054088,600
13 June 20220.05700.05700.05700.05700.0570-
10 June 20220.05700.05700.05700.05700.0570265,000
09 June 20220.06000.06000.06000.06000.060010,000
08 June 20220.06000.06000.05600.06000.0600222,100
07 June 20220.06000.06000.06000.06000.0600-
06 June 20220.06000.06000.06000.06000.06002,800
03 June 20220.06000.06000.06000.06000.0600-
02 June 20220.06000.06000.06000.06000.0600-
01 June 20220.06000.06000.06000.06000.0600-
31 May 20220.06000.06000.06000.06000.0600283,500
30 May 20220.05900.06000.05900.06000.0600326,000
27 May 20220.05700.05700.05700.05700.057033,000
26 May 20220.05700.05900.05700.05700.0570365,600
25 May 20220.05800.05800.05500.05700.0570665,000
24 May 20220.06000.06000.05800.05900.0590194,000
23 May 20220.06100.06100.05800.06100.0610554,400
20 May 20220.06300.06300.06100.06100.061064,000
19 May 20220.06100.06100.06100.06100.061030,000
18 May 20220.06300.06300.06100.06100.0610132,700
17 May 20220.06300.06300.06300.06300.063015,700
13 May 20220.06400.06400.06400.06400.0640100
12 May 20220.06100.06200.06100.06100.061050,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...