Aspermont Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-10-20 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-10-19 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-10-16 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-10-15 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-10-14 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-10-13 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-10-12 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 2 |
| 2026-10-09 | 1.275 | 1.275 | 1.250 | 1.250 | 1.250 | 448 |
| 2026-10-08 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-10-07 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 5 |
| 2026-10-06 | 1.285 | 1.285 | 1.250 | 1.250 | 1.250 | 5,600 |
| 2026-10-05 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 16 |
| 2026-10-02 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2026-10-01 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2026-09-30 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2026-09-29 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2026-09-28 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 24 |
| 2026-09-25 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-09-24 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 13 |
| 2026-09-23 | 1.275 | 1.275 | 1.250 | 1.250 | 1.250 | 2 |
| 2026-09-22 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1 |
| 2026-09-21 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 127 |
| 2026-09-18 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 50 |
| 2026-09-17 | 1.300 | 1.300 | 1.250 | 1.250 | 1.250 | 2,600 |
| 2026-09-16 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2026-09-15 | 1.260 | 1.270 | 1.260 | 1.270 | 1.270 | 2 |
| 2026-09-14 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2026-09-11 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2026-09-10 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2026-09-09 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 441 |
| 2026-09-08 | 1.230 | 1.230 | 1.210 | 1.210 | 1.210 | 766 |
| 2026-09-07 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2026-09-04 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 8 |
| 2026-09-03 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 282 |
| 2026-09-02 | 1.170 | 1.170 | 1.160 | 1.160 | 1.160 | 283 |
| 2026-09-01 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 2,978 |
| 2026-08-31 | 1.155 | 1.155 | 1.155 | 1.155 | 1.155 | 0 |
| 2026-08-28 | 1.155 | 1.155 | 1.155 | 1.155 | 1.155 | 92 |
| 2026-08-27 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 4 |
| 2026-08-26 | 1.065 | 1.065 | 1.065 | 1.065 | 1.065 | 0 |
| 2026-08-25 | 1.065 | 1.065 | 1.065 | 1.065 | 1.065 | 41 |
| 2026-08-24 | 1.045 | 1.045 | 1.045 | 1.045 | 1.045 | 11 |
| 2026-08-21 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 2 |
| 2026-08-20 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 6,471 |
| 2026-08-19 | 1.015 | 1.025 | 1.015 | 1.025 | 1.025 | 1,207 |
| 2026-08-18 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 37 |
| 2026-08-17 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 5,996 |
| 2026-08-14 | 0.900 | 1.000 | 0.900 | 1.000 | 1.000 | 7,033 |
| 2026-08-13 | 1.000 | 1.000 | 0.870 | 0.870 | 0.870 | 326 |
| 2026-08-12 | 1.050 | 1.110 | 0.995 | 1.000 | 1.000 | 35,030 |
| 2026-08-11 | 1.350 | 1.350 | 1.225 | 1.225 | 1.225 | 1,262 |
| 2026-08-10 | 1.395 | 1.395 | 1.350 | 1.350 | 1.350 | 9 |
| 2026-08-07 | 1.400 | 1.410 | 1.400 | 1.410 | 1.410 | 3,574 |
| 2026-08-06 | 1.440 | 1.440 | 1.420 | 1.420 | 1.420 | 7 |
| 2026-08-05 | 1.430 | 1.450 | 1.430 | 1.450 | 1.450 | 6,963 |
| 2026-08-04 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-08-03 | 1.290 | 1.290 | 1.250 | 1.250 | 1.250 | 955 |
| 2026-07-31 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 504 |
| 2026-07-30 | 1.495 | 1.495 | 1.250 | 1.250 | 1.250 | 986 |
Page 1 of 5 · 255 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.