Aspire Mining Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	0.300	0.300	0.300	0.300	0.300	50,000
2024-09-02	0.315	0.315	0.290	0.300	0.300	192,372
2024-08-30	0.300	0.315	0.300	0.310	0.310	43,147
2024-08-29	0.300	0.310	0.300	0.300	0.300	62,363
2024-08-28	0.320	0.320	0.300	0.300	0.300	10,556
2024-08-27	0.285	0.330	0.285	0.325	0.325	450,122
2024-08-26	0.295	0.300	0.280	0.300	0.300	85,264
2024-08-23	0.280	0.315	0.280	0.290	0.290	123,904
2024-08-22	0.270	0.280	0.270	0.275	0.275	173,799
2024-08-21	0.255	0.270	0.255	0.270	0.270	76,417
2024-08-20	0.260	0.265	0.255	0.260	0.260	63,189
2024-08-19	0.275	0.275	0.250	0.270	0.270	24,728
2024-08-16	0.255	0.275	0.255	0.270	0.270	16,874
2024-08-15	0.265	0.275	0.245	0.250	0.250	250,563
2024-08-14	0.270	0.275	0.270	0.270	0.270	33,898
2024-08-13	0.280	0.280	0.270	0.270	0.270	21,608
2024-08-12	0.260	0.270	0.255	0.270	0.270	182,586
2024-08-09	0.260	0.260	0.250	0.250	0.250	149,849
2024-08-08	0.270	0.270	0.260	0.260	0.260	113,881
2024-08-07	0.260	0.275	0.260	0.275	0.275	92,147
2024-08-06	0.270	0.280	0.270	0.270	0.270	118,161
2024-08-05	0.295	0.305	0.265	0.270	0.270	418,827
2024-08-02	0.310	0.325	0.300	0.305	0.305	162,974
2024-08-01	0.290	0.305	0.290	0.305	0.305	109,702
2024-07-31	0.300	0.305	0.290	0.290	0.290	152,558
2024-07-30	0.305	0.305	0.300	0.300	0.300	24,250
2024-07-29	0.315	0.315	0.300	0.300	0.300	201,651
2024-07-26	0.295	0.320	0.285	0.320	0.320	108,292
2024-07-25	0.285	0.290	0.285	0.285	0.285	36,947
2024-07-24	0.295	0.295	0.280	0.280	0.280	125,905
2024-07-23	0.300	0.310	0.290	0.300	0.300	152,277
2024-07-22	0.315	0.315	0.280	0.300	0.300	378,678
2024-07-19	0.300	0.325	0.280	0.325	0.325	408,866
2024-07-18	0.325	0.325	0.300	0.300	0.300	194,864
2024-07-17	0.335	0.340	0.305	0.325	0.325	468,420
2024-07-16	0.375	0.375	0.320	0.330	0.330	616,622
2024-07-15	0.380	0.380	0.370	0.375	0.375	56,537
2024-07-12	0.370	0.375	0.370	0.370	0.370	41,674
2024-07-11	0.360	0.380	0.360	0.380	0.380	167,486
2024-07-10	0.360	0.360	0.350	0.360	0.360	33,558
2024-07-09	0.360	0.370	0.350	0.350	0.350	129,914
2024-07-08	0.360	0.360	0.350	0.360	0.360	84,045
2024-07-05	0.360	0.365	0.350	0.350	0.350	137,495
2024-07-04	0.350	0.360	0.350	0.360	0.360	119,091
2024-07-03	0.355	0.355	0.350	0.350	0.350	92,080
2024-07-02	0.360	0.360	0.345	0.350	0.350	147,969
2024-07-01	0.335	0.365	0.335	0.350	0.350	229,491
2024-06-28	0.350	0.360	0.320	0.330	0.330	567,068
2024-06-27	0.360	0.360	0.325	0.350	0.350	233,247
2024-06-26	0.365	0.365	0.355	0.360	0.360	75,434
2024-06-25	0.350	0.365	0.350	0.365	0.365	48,899
2024-06-24	0.365	0.370	0.340	0.345	0.345	551,913
2024-06-21	0.360	0.365	0.345	0.345	0.345	228,824
2024-06-20	0.365	0.380	0.350	0.365	0.365	303,387
2024-06-19	0.380	0.380	0.315	0.350	0.350	499,656
2024-06-18	0.300	0.400	0.300	0.390	0.390	1,494,611
2024-06-17	0.270	0.320	0.260	0.300	0.300	638,263
2024-06-14	0.240	0.260	0.240	0.260	0.260	1,086,096
2024-06-13	0.250	0.250	0.235	0.240	0.240	582,427
2024-06-12	0.240	0.250	0.240	0.245	0.245	211,605

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.