Australia markets close in 4 hours 20 minutes

Aspermont Limited (ASP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.02200.0000 (0.00%)
As of 10:25AM AEST. Market open.
Time period:
18 Aug 2021 - 18 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 20220.02000.02200.02000.02200.022060,502
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-
11 May 20220.02000.02000.02000.02000.0200-
10 May 20220.02000.02000.02000.02000.0200-
09 May 20220.02100.02100.02000.02000.0200529,166
06 May 20220.02100.02100.02100.02100.0210-
05 May 20220.02100.02100.02100.02100.0210-
04 May 20220.02100.02100.02100.02100.0210-
03 May 20220.02100.02100.02100.02100.0210-
02 May 20220.02100.02100.02100.02100.0210-
29 Apr 20220.02100.02100.02100.02100.0210-
28 Apr 20220.02600.02600.02000.02100.0210792,502
27 Apr 20220.01900.01900.01900.01900.01903,711,335
26 Apr 20220.01900.01900.01800.01800.01802,601,426
22 Apr 20220.01800.01900.01800.01900.0190722,500
21 Apr 20220.01900.01900.01800.01800.0180119,997
20 Apr 20220.01900.01900.01800.01800.01801,874,306
19 Apr 20220.01900.01900.01900.01900.0190-
14 Apr 20220.01900.01900.01900.01900.0190-
13 Apr 20220.01900.01900.01900.01900.0190-
12 Apr 20220.02050.02100.01900.01900.0190999,200
11 Apr 20220.02000.02000.02000.02000.0200-
08 Apr 20220.02000.02000.02000.02000.02008,104
07 Apr 20220.02000.02000.02000.02000.0200407,918
06 Apr 20220.02000.02000.02000.02000.02001,323,986
05 Apr 20220.01900.02000.01850.01900.01901,485,114
04 Apr 20220.01800.01800.01800.01800.0180-
01 Apr 20220.01800.01800.01800.01800.0180-
31 Mar 20220.01800.01800.01800.01800.018020,408
30 Mar 20220.01700.01700.01700.01700.0170-
29 Mar 20220.01700.01700.01700.01700.0170-
28 Mar 20220.01700.01700.01700.01700.01707,273
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...