Aspire Capital Holding For Financial Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	0.370	0.370	0.370	0.370	0.370	3,054,549
2024-01-23	0.370	0.370	0.360	0.370	0.370	4,317,491
2024-01-22	0.370	0.380	0.370	0.370	0.370	7,298,006
2024-01-21	0.370	0.380	0.370	0.370	0.370	2,744,159
2024-01-18	0.370	0.380	0.370	0.370	0.370	4,204,349
2024-01-17	0.380	0.390	0.370	0.370	0.370	5,753,491
2024-01-16	0.370	0.390	0.370	0.380	0.380	17,306,552
2024-01-15	0.370	0.380	0.370	0.370	0.370	11,653,361
2024-01-14	0.380	0.380	0.370	0.370	0.370	10,171,557
2024-01-11	0.370	0.380	0.370	0.380	0.380	23,656,606
2024-01-10	0.350	0.390	0.350	0.370	0.370	41,779,841
2024-01-09	0.340	0.370	0.340	0.350	0.350	29,106,286
2024-01-08	0.340	0.340	0.340	0.340	0.340	4,582,856
2024-01-04	0.340	0.350	0.340	0.340	0.340	5,152,067
2024-01-03	0.350	0.350	0.340	0.340	0.340	10,363,314
2024-01-02	0.340	0.350	0.340	0.350	0.350	6,978,806
2023-12-31	0.340	0.340	0.330	0.340	0.340	4,908,521
2023-12-28	0.340	0.350	0.330	0.340	0.340	5,998,875
2023-12-27	0.340	0.350	0.330	0.340	0.340	3,484,306
2023-12-26	0.350	0.360	0.330	0.340	0.340	10,506,768
2023-12-25	0.320	0.350	0.320	0.350	0.350	15,444,684
2023-12-24	0.330	0.330	0.320	0.320	0.320	3,485,042
2023-12-21	0.330	0.340	0.330	0.330	0.330	8,873,581
2023-12-20	0.340	0.350	0.330	0.330	0.330	5,890,763
2023-12-19	0.340	0.350	0.330	0.340	0.340	8,662,752
2023-12-18	0.350	0.360	0.340	0.340	0.340	6,870,322
2023-12-17	0.340	0.360	0.340	0.350	0.350	9,822,777
2023-12-14	0.350	0.360	0.340	0.340	0.340	10,883,219
2023-12-13	0.350	0.380	0.350	0.350	0.350	15,763,946
2023-12-12	0.330	0.370	0.330	0.350	0.350	35,197,091
2023-12-11	0.320	0.330	0.310	0.330	0.330	6,574,215
2023-12-10	0.320	0.330	0.320	0.320	0.320	5,157,574
2023-12-07	0.330	0.330	0.310	0.320	0.320	4,974,748
2023-12-06	0.330	0.330	0.330	0.330	0.330	4,672,978
2023-12-05	0.330	0.330	0.330	0.330	0.330	4,526,931
2023-12-04	0.320	0.340	0.320	0.330	0.330	7,464,963
2023-12-03	0.330	0.340	0.320	0.320	0.320	7,192,548
2023-11-30	0.340	0.350	0.330	0.330	0.330	5,615,843
2023-11-29	0.340	0.360	0.330	0.340	0.340	12,886,827
2023-11-28	0.330	0.360	0.320	0.340	0.340	9,644,554
2023-11-27	0.330	0.340	0.330	0.330	0.330	9,381,153
2023-11-26	0.330	0.340	0.320	0.330	0.330	8,542,087
2023-11-23	0.330	0.340	0.330	0.330	0.330	9,263,518
2023-11-22	0.320	0.340	0.320	0.330	0.330	24,653,253
2023-11-21	0.300	0.320	0.300	0.320	0.320	9,186,474
2023-11-20	0.310	0.320	0.300	0.300	0.300	3,459,439
2023-11-19	0.310	0.320	0.310	0.310	0.310	5,064,858
2023-11-16	0.300	0.320	0.300	0.310	0.310	3,944,959
2023-11-15	0.310	0.320	0.300	0.300	0.300	5,155,631
2023-11-14	0.320	0.320	0.310	0.310	0.310	8,870,000
2023-11-13	0.300	0.330	0.300	0.320	0.320	19,613,029
2023-11-12	0.290	0.310	0.290	0.300	0.300	9,393,616
2023-11-09	0.280	0.300	0.280	0.290	0.290	8,415,225
2023-11-08	0.290	0.300	0.280	0.280	0.280	3,221,629
2023-11-07	0.290	0.300	0.290	0.290	0.290	2,775,039
2023-11-06	0.290	0.300	0.290	0.290	0.290	764,657
2023-11-05	0.290	0.290	0.290	0.290	0.290	2,147,052
2023-11-02	0.280	0.290	0.270	0.290	0.290	3,974,208
2023-11-01	0.290	0.290	0.270	0.280	0.280	2,913,150
2023-10-31	0.290	0.300	0.280	0.290	0.290	2,172,238

← NewerPage 12 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.