Aspire Capital Holding For Financial Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	0.290	0.290	0.280	0.290	0.290	3,674,335
2023-10-29	0.280	0.290	0.280	0.290	0.290	1,471,683
2023-10-26	0.280	0.290	0.280	0.280	0.280	2,162,116
2023-10-25	0.270	0.290	0.270	0.280	0.280	3,381,762
2023-10-24	0.270	0.280	0.270	0.270	0.270	5,602,334
2023-10-23	0.270	0.280	0.270	0.270	0.270	7,410,589
2023-10-22	0.270	0.280	0.270	0.270	0.270	3,742,038
2023-10-19	0.270	0.280	0.270	0.270	0.270	2,718,131
2023-10-18	0.270	0.280	0.260	0.270	0.270	5,812,153
2023-10-17	0.270	0.280	0.270	0.270	0.270	8,522,839
2023-10-16	0.270	0.270	0.270	0.270	0.270	3,426,625
2023-10-15	0.270	0.280	0.270	0.270	0.270	2,417,762
2023-10-12	0.270	0.280	0.270	0.270	0.270	2,448,574
2023-10-11	0.270	0.270	0.260	0.270	0.270	915,551
2023-10-10	0.260	0.270	0.260	0.270	0.270	2,030,696
2023-10-09	0.260	0.270	0.260	0.260	0.260	1,267,566
2023-10-08	0.280	0.280	0.250	0.260	0.260	2,504,812
2023-10-04	0.270	0.280	0.270	0.280	0.280	2,112,346
2023-10-03	0.270	0.280	0.270	0.270	0.270	928,245
2023-10-02	0.280	0.280	0.270	0.270	0.270	1,893,305
2023-10-01	0.280	0.280	0.280	0.280	0.280	2,766,266
2023-09-27	0.280	0.290	0.270	0.280	0.280	2,585,627
2023-09-26	0.280	0.290	0.280	0.280	0.280	1,511,242
2023-09-25	0.290	0.300	0.280	0.280	0.280	8,039,381
2023-09-24	0.290	0.300	0.280	0.290	0.290	1,550,620
2023-09-21	0.290	0.300	0.280	0.290	0.290	5,997,619
2023-09-20	0.300	0.300	0.290	0.290	0.290	3,302,692
2023-09-19	0.310	0.310	0.300	0.300	0.300	2,833,382
2023-09-18	0.310	0.320	0.300	0.310	0.310	1,603,071
2023-09-17	0.310	0.320	0.300	0.310	0.310	8,239,500
2023-09-14	0.310	0.320	0.310	0.310	0.310	8,531,764
2023-09-13	0.320	0.330	0.310	0.310	0.310	4,830,907
2023-09-12	0.320	0.330	0.320	0.320	0.320	1,253,711
2023-09-11	0.330	0.330	0.320	0.320	0.320	5,927,707
2023-09-10	0.330	0.340	0.330	0.330	0.330	2,223,304
2023-09-07	0.340	0.340	0.330	0.330	0.330	4,292,535
2023-09-06	0.330	0.340	0.330	0.340	0.340	17,476,953
2023-09-05	0.310	0.340	0.310	0.330	0.330	24,327,899
2023-09-04	0.320	0.320	0.310	0.310	0.310	5,578,909
2023-09-03	0.320	0.340	0.310	0.320	0.320	23,297,060
2023-08-31	0.300	0.320	0.300	0.320	0.320	19,300,412
2023-08-30	0.270	0.300	0.270	0.300	0.300	20,076,754
2023-08-29	0.270	0.280	0.270	0.270	0.270	5,088,231
2023-08-28	0.270	0.280	0.270	0.270	0.270	3,250,438
2023-08-27	0.280	0.290	0.270	0.270	0.270	5,888,621
2023-08-24	0.290	0.290	0.280	0.280	0.280	5,132,799
2023-08-23	0.270	0.300	0.270	0.290	0.290	22,877,220
2023-08-22	0.270	0.280	0.270	0.270	0.270	4,654,094
2023-08-21	0.270	0.280	0.270	0.270	0.270	516,599
2023-08-20	0.270	0.280	0.270	0.270	0.270	795,807
2023-08-17	0.280	0.280	0.270	0.270	0.270	2,361,047
2023-08-16	0.280	0.280	0.280	0.280	0.280	2,046,582
2023-08-15	0.280	0.290	0.280	0.280	0.280	6,514,241
2023-08-14	0.280	0.280	0.280	0.280	0.280	1,684,579
2023-08-13	0.280	0.280	0.270	0.280	0.280	2,488,323
2023-08-10	0.280	0.290	0.280	0.280	0.280	1,712,878
2023-08-09	0.280	0.290	0.280	0.280	0.280	1,945,384
2023-08-08	0.280	0.290	0.280	0.280	0.280	4,735,312
2023-08-07	0.290	0.290	0.280	0.280	0.280	5,476,304
2023-08-06	0.280	0.290	0.280	0.290	0.290	4,294,863

← NewerPage 13 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.