Aspire Capital Holding For Financial Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	0.340	0.340	0.310	0.320	0.320	5,790,243
2024-04-23	0.350	0.360	0.330	0.340	0.340	9,732,109
2024-04-22	0.370	0.370	0.350	0.350	0.350	7,513,411
2024-04-21	0.360	0.370	0.360	0.370	0.370	4,587,259
2024-04-18	0.390	0.400	0.360	0.360	0.360	15,632,048
2024-04-17	0.380	0.400	0.380	0.390	0.390	13,788,357
2024-04-16	0.390	0.390	0.380	0.380	0.380	7,806,155
2024-04-15	0.370	0.390	0.370	0.390	0.390	11,501,244
2024-04-08	0.360	0.370	0.360	0.370	0.370	5,222,263
2024-04-07	0.380	0.390	0.350	0.360	0.360	18,426,370
2024-04-04	0.380	0.390	0.380	0.380	0.380	10,350,861
2024-04-03	0.370	0.400	0.370	0.380	0.380	6,864,540
2024-04-02	0.380	0.380	0.370	0.370	0.370	919,712
2024-04-01	0.360	0.380	0.360	0.380	0.380	2,352,738
2024-03-31	0.370	0.380	0.360	0.360	0.360	2,101,129
2024-03-28	0.380	0.380	0.370	0.370	0.370	2,424,675
2024-03-27	0.390	0.400	0.380	0.380	0.380	6,475,420
2024-03-26	0.420	0.420	0.390	0.390	0.390	6,800,818
2024-03-25	0.400	0.420	0.400	0.420	0.420	3,353,657
2024-03-24	0.410	0.420	0.400	0.400	0.400	1,574,002
2024-03-21	0.400	0.420	0.390	0.410	0.410	2,423,111
2024-03-20	0.380	0.400	0.380	0.400	0.400	2,597,198
2024-03-19	0.390	0.390	0.370	0.380	0.380	4,177,655
2024-03-18	0.430	0.430	0.390	0.390	0.390	6,781,271
2024-03-17	0.440	0.450	0.430	0.430	0.430	4,505,349
2024-03-14	0.430	0.440	0.430	0.440	0.440	3,690,640
2024-03-13	0.450	0.470	0.410	0.430	0.430	8,905,717
2024-03-12	0.460	0.470	0.450	0.450	0.450	3,996,674
2024-03-11	0.460	0.480	0.460	0.460	0.460	7,165,143
2024-03-10	0.460	0.480	0.460	0.460	0.460	11,726,505
2024-03-07	0.470	0.490	0.450	0.460	0.460	5,261,311
2024-03-06	0.490	0.500	0.460	0.470	0.470	8,790,808
2024-03-05	0.500	0.520	0.490	0.490	0.490	13,717,240
2024-03-04	0.510	0.520	0.490	0.500	0.500	10,181,877
2024-03-03	0.500	0.550	0.500	0.510	0.510	30,205,607
2024-02-29	0.470	0.500	0.430	0.500	0.500	15,097,213
2024-02-28	0.510	0.520	0.460	0.470	0.470	14,109,474
2024-02-27	0.540	0.560	0.500	0.510	0.510	20,095,211
2024-02-26	0.520	0.570	0.500	0.540	0.540	18,487,728
2024-02-25	0.510	0.580	0.480	0.520	0.520	44,572,560
2024-02-22	0.440	0.520	0.440	0.510	0.510	45,800,948
2024-02-21	0.420	0.460	0.420	0.440	0.440	37,707,326
2024-02-20	0.400	0.430	0.400	0.420	0.420	29,129,678
2024-02-19	0.400	0.400	0.390	0.400	0.400	6,417,617
2024-02-18	0.390	0.400	0.390	0.400	0.400	10,657,694
2024-02-15	0.380	0.400	0.380	0.390	0.390	8,387,959
2024-02-14	0.380	0.390	0.380	0.380	0.380	7,099,195
2024-02-13	0.370	0.390	0.370	0.380	0.380	4,182,027
2024-02-12	0.380	0.390	0.370	0.370	0.370	6,272,534
2024-02-11	0.390	0.400	0.380	0.380	0.380	5,637,856
2024-02-08	0.390	0.390	0.380	0.390	0.390	3,247,862
2024-02-07	0.390	0.400	0.380	0.390	0.390	10,382,790
2024-02-06	0.370	0.420	0.370	0.390	0.390	32,890,444
2024-02-05	0.370	0.380	0.370	0.370	0.370	2,727,045
2024-02-04	0.370	0.370	0.360	0.370	0.370	4,737,401
2024-02-01	0.360	0.370	0.330	0.370	0.370	10,766,836
2024-01-31	0.400	0.410	0.350	0.360	0.360	11,678,995
2024-01-30	0.380	0.400	0.380	0.400	0.400	15,669,404
2024-01-29	0.390	0.400	0.380	0.380	0.380	13,938,849
2024-01-28	0.370	0.400	0.370	0.390	0.390	29,607,261

← NewerPage 11 of 21 · 1,216 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.