Australia markets open in 4 hours 19 minutes

Aspermont Limited (ASP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0220-0.0020 (-8.33%)
At close: 12:04PM AEDT
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 20220.02200.02200.02200.02200.0220360,200
28 Nov 20220.02200.02200.02200.02200.0220360,200
25 Nov 20220.02400.02400.02400.02400.0240-
24 Nov 20220.02300.02400.02300.02400.024050,000
23 Nov 20220.02300.02300.02300.02300.0230-
22 Nov 20220.02300.02300.02300.02300.0230-
21 Nov 20220.02300.02300.02300.02300.0230-
18 Nov 20220.02300.02300.02300.02300.0230-
17 Nov 20220.02300.02300.02300.02300.0230-
16 Nov 20220.02300.02300.02300.02300.0230-
15 Nov 20220.02300.02300.02300.02300.0230-
14 Nov 20220.02300.02300.02300.02300.0230-
11 Nov 20220.02300.02300.02300.02300.0230-
10 Nov 20220.02300.02300.02300.02300.0230-
09 Nov 20220.02300.02300.02300.02300.0230-
08 Nov 20220.02300.02300.02000.02300.0230240,747
07 Nov 20220.02300.02300.02300.02300.0230281,350
04 Nov 20220.02000.02000.02000.02000.0200-
03 Nov 20220.02000.02000.02000.02000.020087,263
02 Nov 20220.02200.02200.02200.02200.0220-
01 Nov 20220.02200.02200.02200.02200.0220-
31 Oct 20220.02200.02200.02200.02200.0220-
28 Oct 20220.02000.02200.02000.02200.022036,321
27 Oct 20220.02400.02400.02400.02400.0240-
26 Oct 20220.02400.02400.02400.02400.0240-
25 Oct 20220.02400.02400.02400.02400.0240-
24 Oct 20220.02400.02400.02400.02400.0240-
21 Oct 20220.02400.02400.02400.02400.024018,518
20 Oct 20220.02100.02200.02100.02200.0220119,110
19 Oct 20220.02400.02400.02400.02400.0240-
18 Oct 20220.02400.02400.02400.02400.0240-
17 Oct 20220.02400.02400.02400.02400.0240-
14 Oct 20220.02400.02400.02400.02400.0240-
13 Oct 20220.02400.02400.02400.02400.0240-
12 Oct 20220.02400.02400.02400.02400.0240-
11 Oct 20220.02200.02400.02200.02400.0240319,561
10 Oct 20220.02400.02400.02400.02400.0240-
07 Oct 20220.02400.02400.02400.02400.0240-
06 Oct 20220.02400.02400.02400.02400.0240-
05 Oct 20220.02400.02400.02400.02400.0240450,000
04 Oct 20220.02500.02500.02500.02500.0250-
03 Oct 20220.02500.02500.02500.02500.0250-
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...