Australia markets open in 3 hours 20 minutes

Aspermont Limited (ASP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.02500.0000 (0.00%)
At close: 11:00AM AEDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20220.02500.02500.02500.02500.02502
29 Sept 20220.02500.02500.02500.02500.0250-
28 Sept 20220.02500.02500.02500.02500.0250312,353
27 Sept 20220.02800.02800.02800.02800.0280-
26 Sept 20220.02800.02800.02800.02800.0280-
23 Sept 20220.02900.02900.02800.02800.02803,860,000
21 Sept 20220.03000.03000.02900.03000.03002,948,426
20 Sept 20220.02800.03000.02800.03000.03002,601,308
19 Sept 20220.02700.02800.02700.02700.02703,060,628
16 Sept 20220.02400.02800.02400.02700.02702,261,966
15 Sept 20220.02500.02500.02500.02500.0250636,555
14 Sept 20220.02400.02600.02000.02100.02108,257,762
13 Sept 20220.02300.02300.02300.02300.0230765,707
12 Sept 20220.02200.02300.02200.02300.02301,591,420
09 Sept 20220.02100.02200.02100.02100.0210104,534
08 Sept 20220.02100.02100.02100.02100.0210231,717
07 Sept 20220.01900.01900.01900.01900.0190-
06 Sept 20220.01900.01900.01900.01900.0190-
05 Sept 20220.01900.01900.01900.01900.0190-
02 Sept 20220.02000.02000.01900.01900.0190359,035
01 Sept 20220.02200.02200.02200.02200.02201,000,000
31 Aug 20220.02200.02200.02200.02200.0220677,504
30 Aug 20220.02200.02200.02200.02200.022038,461
29 Aug 20220.02200.02200.02200.02200.0220100,000
26 Aug 20220.02200.02200.02200.02200.0220150,000
25 Aug 20220.02300.02300.02300.02300.0230-
24 Aug 20220.02300.02300.02300.02300.0230-
23 Aug 20220.02300.02300.02300.02300.0230-
22 Aug 20220.02300.02300.02300.02300.0230-
19 Aug 20220.01900.02300.01900.02300.0230821,360
18 Aug 20220.02000.02200.01800.01800.01801,736,873
17 Aug 20220.02200.02200.02200.02200.022016,056
16 Aug 20220.02500.02500.02200.02200.0220434,475
15 Aug 20220.02300.02300.02300.02300.0230-
12 Aug 20220.02300.02300.02300.02300.0230200,000
11 Aug 20220.02300.02300.02200.02200.0220100,000
10 Aug 20220.02300.02300.02300.02300.0230-
09 Aug 20220.02300.02300.02300.02300.0230149,869
08 Aug 20220.02100.02100.02100.02100.0210250,000
05 Aug 20220.02200.02200.02200.02200.0220-
04 Aug 20220.02200.02200.02200.02200.0220-
03 Aug 20220.02100.02200.02100.02200.0220623,061
02 Aug 20220.01900.01900.01900.01900.0190-
01 Aug 20220.01900.01900.01900.01900.0190-
29 July 20220.02000.02000.01900.01900.0190300,000
28 July 20220.01800.01800.01800.01800.0180-
27 July 20220.01800.01800.01800.01800.0180-
26 July 20220.01800.01800.01800.01800.0180-
25 July 20220.01800.01800.01800.01800.0180-
22 July 20220.01800.01800.01800.01800.0180-
21 July 20220.01800.01800.01800.01800.0180-
20 July 20220.01800.01800.01800.01800.0180-
19 July 20220.01800.01800.01800.01800.0180-
18 July 20220.01800.01800.01800.01800.0180500,000
15 July 20220.01800.01800.01800.01800.0180-
14 July 20220.01800.01800.01800.01800.01801,000
13 July 20220.01700.01700.01700.01700.0170-
12 July 20220.01700.01700.01600.01700.0170618,381
11 July 20220.01800.01800.01800.01800.0180-
08 July 20220.01900.01900.01800.01800.0180652,858
07 July 20220.01900.01900.01900.01900.01901,370,000
06 July 20220.01900.01900.01850.01900.01901,294,219
05 July 20220.01800.01800.01800.01800.0180-
04 July 20220.01800.01800.01800.01800.0180-
01 July 20220.01800.01800.01800.01800.0180-
30 June 20220.01800.01800.01800.01800.0180-
29 June 20220.01800.01800.01800.01800.0180-
28 June 20220.01900.01900.01800.01800.0180877,455
27 June 20220.01900.01900.01900.01900.019071,500
24 June 20220.01800.01800.01800.01800.0180166,045
23 June 20220.01800.01800.01800.01800.0180-
22 June 20220.01800.01800.01800.01800.018035,000
21 June 20220.02000.02000.02000.02000.0200-
20 June 20220.01800.02000.01800.02000.0200265,814
17 June 20220.01800.01800.01700.01700.01701,116,351
16 June 20220.01800.01800.01800.01800.01801,055,590
15 June 20220.01900.01900.01900.01900.0190-
14 June 20220.02000.02000.01900.01900.0190297,965
10 June 20220.02000.02000.02000.02000.02001,000
09 June 20220.02000.02000.02000.02000.0200500,000
08 June 20220.02200.02200.02100.02100.0210893,385
07 June 20220.02200.02200.02200.02200.022045,000
06 June 20220.02200.02200.02200.02200.022046,000
03 June 20220.02100.02100.02100.02100.021025,916
02 June 20220.02100.02100.02100.02100.0210400,000
01 June 20220.02200.02200.02100.02100.02101,000,096
31 May 20220.02300.02300.02200.02200.0220494,693
30 May 20220.02300.02300.02300.02300.023025,831
27 May 20220.02100.02100.02100.02100.0210-
26 May 20220.02100.02100.02100.02100.0210-
25 May 20220.02100.02100.02100.02100.021050,000
24 May 20220.02000.02000.02000.02000.0200-
23 May 20220.02000.02000.02000.02000.0200-
20 May 20220.02000.02000.02000.02000.0200-
19 May 20220.02000.02000.02000.02000.02001,269,629
18 May 20220.02200.02200.02000.02000.020034,452
17 May 20220.02000.02000.02000.02000.0200-
16 May 20220.02000.02000.02000.02000.0200-
13 May 20220.02000.02000.02000.02000.0200-
12 May 20220.02000.02000.02000.02000.0200-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...