Aspire Capital Holding For Financial Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-25	0.290	0.300	0.290	0.300	0.300	1,075,207
2023-01-24	0.300	0.300	0.290	0.290	0.290	1,677,328
2023-01-23	0.300	0.310	0.300	0.300	0.300	1,534,381
2023-01-22	0.290	0.310	0.290	0.300	0.300	5,194,189
2023-01-19	0.290	0.300	0.290	0.290	0.290	2,227,243
2023-01-18	0.290	0.300	0.290	0.290	0.290	2,703,956
2023-01-17	0.290	0.300	0.280	0.290	0.290	2,353,820
2023-01-16	0.280	0.290	0.280	0.290	0.290	1,367,193
2023-01-15	0.280	0.290	0.270	0.280	0.280	550,510
2023-01-12	0.280	0.290	0.270	0.280	0.280	226,178
2023-01-11	0.280	0.290	0.270	0.280	0.280	1,536,049
2023-01-10	0.290	0.290	0.280	0.280	0.280	3,227,719
2023-01-09	0.300	0.300	0.280	0.290	0.290	5,788,487
2023-01-05	0.300	0.310	0.290	0.300	0.300	2,320,593
2023-01-04	0.310	0.310	0.290	0.300	0.300	7,263,377
2023-01-03	0.300	0.310	0.300	0.310	0.310	5,458,538
2023-01-02	0.290	0.300	0.290	0.300	0.300	2,025,763
2022-12-29	0.290	0.300	0.290	0.290	0.290	2,700,699
2022-12-28	0.280	0.290	0.280	0.290	0.290	2,407,551
2022-12-27	0.280	0.280	0.270	0.280	0.280	1,310,063
2022-12-26	0.270	0.280	0.260	0.280	0.280	1,443,902
2022-12-25	0.280	0.280	0.270	0.270	0.270	1,727,910
2022-12-22	0.290	0.290	0.270	0.280	0.280	1,837,666
2022-12-21	0.290	0.300	0.280	0.290	0.290	1,126,715
2022-12-20	0.300	0.300	0.290	0.290	0.290	2,807,009
2022-12-19	0.310	0.310	0.280	0.300	0.300	4,411,689
2022-12-18	0.300	0.320	0.300	0.310	0.310	4,354,358
2022-12-15	0.290	0.310	0.290	0.300	0.300	19,113,365
2022-12-14	0.290	0.290	0.290	0.290	0.290	8,889,184
2022-12-13	0.290	0.300	0.280	0.290	0.290	13,888,962
2022-12-12	0.290	0.300	0.280	0.290	0.290	3,078,056
2022-12-11	0.290	0.310	0.290	0.290	0.290	8,483,723
2022-12-08	0.270	0.290	0.270	0.290	0.290	17,002,543
2022-12-07	0.280	0.280	0.270	0.270	0.270	8,073,117
2022-12-06	0.270	0.280	0.270	0.280	0.280	4,776,490
2022-12-05	0.280	0.290	0.270	0.270	0.270	5,025,721
2022-12-04	0.280	0.280	0.280	0.280	0.280	4,404,352
2022-12-01	0.280	0.290	0.280	0.280	0.280	6,990,542
2022-11-30	0.260	0.280	0.260	0.280	0.280	16,620,409
2022-11-29	0.260	0.270	0.260	0.260	0.260	6,954,706
2022-11-28	0.260	0.260	0.260	0.260	0.260	4,618,445
2022-11-27	0.260	0.260	0.260	0.260	0.260	4,757,109
2022-11-24	0.260	0.260	0.250	0.260	0.260	652,824
2022-11-23	0.260	0.270	0.260	0.260	0.260	6,006,476
2022-11-22	0.250	0.260	0.250	0.260	0.260	9,232,519
2022-11-21	0.260	0.260	0.250	0.250	0.250	9,022,276
2022-11-20	0.250	0.270	0.250	0.260	0.260	16,418,084
2022-11-17	0.250	0.260	0.250	0.250	0.250	8,469,064
2022-11-16	0.240	0.250	0.240	0.250	0.250	1,836,484
2022-11-15	0.240	0.250	0.240	0.240	0.240	4,159,882
2022-11-14	0.240	0.250	0.240	0.240	0.240	1,355,651
2022-11-13	0.240	0.250	0.240	0.240	0.240	4,882,661
2022-11-10	0.240	0.240	0.240	0.240	0.240	617,216
2022-11-09	0.240	0.240	0.240	0.240	0.240	1,107,677
2022-11-08	0.240	0.240	0.240	0.240	0.240	2,098,957
2022-11-07	0.240	0.240	0.240	0.240	0.240	2,280,746
2022-11-06	0.240	0.240	0.240	0.240	0.240	1,027,446
2022-11-03	0.240	0.240	0.240	0.240	0.240	2,558,111
2022-11-02	0.240	0.250	0.240	0.240	0.240	2,296,973
2022-11-01	0.240	0.250	0.240	0.240	0.240	5,621,957

← NewerPage 16 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.