Aspire Capital Holding For Financial Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.324	0.328	0.320	0.325	0.325	46,904,400
2026-10-19	0.314	0.327	0.299	0.319	0.319	73,673,096
2026-10-18	0.335	0.337	0.308	0.313	0.313	94,729,384
2026-10-15	0.328	0.341	0.322	0.339	0.339	46,685,212
2026-10-14	0.323	0.329	0.317	0.327	0.327	37,080,752
2026-10-13	0.333	0.341	0.312	0.321	0.321	65,678,656
2026-10-12	0.349	0.354	0.331	0.332	0.332	53,575,588
2026-10-11	0.362	0.366	0.346	0.348	0.348	60,612,352
2026-10-07	0.362	0.365	0.357	0.358	0.358	40,633,576
2026-10-06	0.369	0.372	0.358	0.360	0.360	53,116,260
2026-10-05	0.381	0.384	0.362	0.367	0.367	87,903,584
2026-10-04	0.372	0.380	0.368	0.380	0.380	38,730,496
2026-10-01	0.350	0.371	0.345	0.369	0.369	62,212,328
2026-09-30	0.340	0.343	0.328	0.342	0.342	53,372,844
2026-09-29	0.350	0.363	0.333	0.336	0.336	35,970,916
2026-09-28	0.365	0.373	0.343	0.349	0.349	68,434,400
2026-09-27	0.401	0.406	0.363	0.364	0.364	60,917,488
2026-09-24	0.411	0.411	0.372	0.391	0.391	105,871,584
2026-09-23	0.428	0.434	0.410	0.410	0.410	82,041,616
2026-09-22	0.436	0.443	0.426	0.426	0.426	88,561,000
2026-09-21	0.460	0.464	0.428	0.430	0.430	164,128,048
2026-09-20	0.460	0.480	0.452	0.464	0.464	165,293,104
2026-09-17	0.442	0.460	0.437	0.460	0.460	194,457,696
2026-09-16	0.441	0.455	0.437	0.442	0.442	96,336,632
2026-09-15	0.427	0.440	0.427	0.440	0.440	117,943,912
2026-09-14	0.445	0.455	0.431	0.431	0.431	121,871,200
2026-09-13	0.436	0.445	0.426	0.445	0.445	93,556,912
2026-09-10	0.436	0.439	0.409	0.435	0.435	201,020,736
2026-09-09	0.443	0.453	0.425	0.433	0.433	331,167,104
2026-09-08	0.443	0.494	0.440	0.466	0.466	174,037,664
2026-09-07	0.441	0.450	0.433	0.446	0.446	49,029,552
2026-09-06	0.437	0.447	0.430	0.438	0.438	59,056,816
2026-09-03	0.433	0.445	0.427	0.430	0.430	133,652,104
2026-09-02	0.434	0.436	0.425	0.427	0.427	67,472,896
2026-09-01	0.459	0.460	0.425	0.432	0.432	156,109,936
2026-08-31	0.480	0.480	0.452	0.452	0.452	239,128,080
2026-08-30	0.489	0.515	0.473	0.475	0.475	256,220,208
2026-08-26	0.506	0.510	0.480	0.480	0.480	83,642,416
2026-08-25	0.520	0.529	0.495	0.503	0.503	37,938,652
2026-08-24	0.540	0.549	0.508	0.508	0.508	30,563,880
2026-08-23	0.507	0.579	0.502	0.540	0.540	118,209,040
2026-08-20	0.522	0.522	0.497	0.507	0.507	69,742,656
2026-08-19	0.557	0.570	0.511	0.522	0.522	46,028,000
2026-08-18	0.550	0.560	0.540	0.560	0.560	28,104,994
2026-08-17	0.540	0.560	0.530	0.550	0.550	61,562,476
2026-08-16	0.500	0.590	0.500	0.540	0.540	179,383,473
2026-08-13	0.480	0.500	0.480	0.500	0.500	25,449,079
2026-08-12	0.500	0.510	0.480	0.480	0.480	67,172,388
2026-08-11	0.500	0.520	0.480	0.500	0.500	132,545,759
2026-08-10	0.520	0.530	0.490	0.500	0.500	100,969,527
2026-08-09	0.450	0.530	0.440	0.520	0.520	158,319,873
2026-08-06	0.450	0.450	0.440	0.450	0.450	33,431,426
2026-08-05	0.450	0.460	0.440	0.450	0.450	31,221,600
2026-08-04	0.440	0.460	0.430	0.450	0.450	46,787,835
2026-08-03	0.430	0.460	0.430	0.440	0.440	77,405,739
2026-08-02	0.420	0.440	0.400	0.430	0.430	67,400,700
2026-07-30	0.450	0.450	0.420	0.420	0.420	63,810,039
2026-07-29	0.460	0.470	0.440	0.450	0.450	68,262,667
2026-07-28	0.457	0.470	0.433	0.460	0.460	166,537,744
2026-07-27	0.398	0.470	0.386	0.454	0.454	384,022,592

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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