Aspire Capital Holding For Financial Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	0.350	0.360	0.350	0.350	0.350	6,095,479
2024-07-31	0.350	0.360	0.340	0.350	0.350	20,946,688
2024-07-30	0.350	0.350	0.340	0.350	0.350	4,015,114
2024-07-29	0.350	0.350	0.340	0.350	0.350	8,015,846
2024-07-28	0.350	0.360	0.350	0.350	0.350	6,363,809
2024-07-24	0.350	0.360	0.350	0.350	0.350	11,451,722
2024-07-23	0.350	0.350	0.340	0.350	0.350	8,512,335
2024-07-22	0.330	0.360	0.330	0.350	0.350	35,305,912
2024-07-21	0.320	0.330	0.320	0.330	0.330	9,065,417
2024-07-18	0.320	0.320	0.320	0.320	0.320	3,433,167
2024-07-17	0.310	0.320	0.310	0.320	0.320	3,776,507
2024-07-16	0.320	0.320	0.310	0.310	0.310	2,989,437
2024-07-15	0.320	0.320	0.320	0.320	0.320	2,608,562
2024-07-14	0.320	0.320	0.310	0.320	0.320	5,824,526
2024-07-10	0.320	0.330	0.310	0.320	0.320	11,480,816
2024-07-09	0.320	0.330	0.310	0.320	0.320	15,920,237
2024-07-08	0.320	0.320	0.310	0.320	0.320	2,771,874
2024-07-07	0.320	0.320	0.320	0.320	0.320	3,230,808
2024-07-04	0.320	0.320	0.320	0.320	0.320	5,041,723
2024-07-03	0.320	0.320	0.320	0.320	0.320	4,778,546
2024-07-02	0.320	0.320	0.320	0.320	0.320	6,487,858
2024-07-01	0.320	0.320	0.320	0.320	0.320	7,190,609
2024-06-27	0.320	0.320	0.320	0.320	0.320	5,098,941
2024-06-26	0.310	0.320	0.310	0.320	0.320	9,695,361
2024-06-25	0.310	0.320	0.310	0.310	0.310	3,810,844
2024-06-24	0.320	0.330	0.310	0.310	0.310	16,990,514
2024-06-23	0.310	0.330	0.310	0.320	0.320	11,441,112
2024-06-13	0.310	0.320	0.310	0.310	0.310	9,135,166
2024-06-12	0.280	0.330	0.280	0.310	0.310	26,680,766
2024-06-11	0.280	0.290	0.280	0.280	0.280	5,018,274
2024-06-10	0.280	0.290	0.280	0.280	0.280	4,488,007
2024-06-09	0.290	0.290	0.280	0.280	0.280	1,770,257
2024-06-06	0.290	0.290	0.280	0.290	0.290	925,894
2024-06-05	0.290	0.290	0.280	0.290	0.290	1,241,566
2024-06-04	0.280	0.290	0.280	0.290	0.290	1,515,850
2024-06-03	0.290	0.300	0.280	0.280	0.280	5,346,133
2024-06-02	0.300	0.310	0.290	0.290	0.290	2,683,193
2024-05-30	0.310	0.310	0.300	0.300	0.300	3,173,387
2024-05-29	0.300	0.310	0.300	0.310	0.310	4,231,635
2024-05-28	0.310	0.310	0.300	0.300	0.300	4,199,809
2024-05-27	0.310	0.320	0.300	0.310	0.310	10,841,075
2024-05-26	0.300	0.310	0.300	0.310	0.310	2,734,773
2024-05-23	0.310	0.310	0.300	0.300	0.300	3,891,076
2024-05-22	0.300	0.310	0.300	0.310	0.310	6,671,378
2024-05-21	0.310	0.320	0.300	0.300	0.300	8,124,825
2024-05-20	0.290	0.320	0.290	0.310	0.310	13,546,222
2024-05-19	0.290	0.290	0.290	0.290	0.290	3,225,424
2024-05-16	0.280	0.290	0.280	0.290	0.290	5,896,989
2024-05-15	0.270	0.280	0.270	0.280	0.280	2,046,090
2024-05-14	0.270	0.280	0.270	0.270	0.270	3,980,908
2024-05-13	0.280	0.280	0.270	0.270	0.270	7,213,850
2024-05-12	0.290	0.300	0.280	0.280	0.280	1,711,029
2024-05-09	0.290	0.310	0.290	0.290	0.290	2,233,203
2024-05-08	0.290	0.300	0.290	0.290	0.290	2,143,992
2024-05-07	0.300	0.300	0.290	0.290	0.290	2,212,034
2024-05-02	0.290	0.300	0.290	0.300	0.300	2,084,425
2024-05-01	0.290	0.290	0.290	0.290	0.290	11,163,970
2024-04-30	0.310	0.310	0.280	0.290	0.290	5,134,074
2024-04-29	0.300	0.310	0.300	0.310	0.310	6,897,741
2024-04-28	0.320	0.330	0.300	0.300	0.300	6,459,450

← NewerPage 10 of 21 · 1,211 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.