Aspire Capital Holding For Financial Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	0.290	0.290	0.280	0.290	0.290	6,273,294
2024-10-27	0.290	0.290	0.280	0.290	0.290	2,442,100
2024-10-24	0.290	0.290	0.280	0.290	0.290	4,693,443
2024-10-23	0.280	0.300	0.280	0.290	0.290	22,065,113
2024-10-22	0.270	0.280	0.270	0.280	0.280	9,407,315
2024-10-21	0.270	0.280	0.260	0.270	0.270	6,128,427
2024-10-20	0.290	0.300	0.270	0.270	0.270	12,753,595
2024-10-17	0.280	0.300	0.280	0.290	0.290	6,456,792
2024-10-16	0.320	0.320	0.260	0.280	0.280	14,504,022
2024-10-15	0.320	0.320	0.310	0.320	0.320	15,477,701
2024-10-14	0.340	0.340	0.320	0.320	0.320	17,035,315
2024-10-13	0.350	0.360	0.330	0.340	0.340	13,659,171
2024-10-10	0.360	0.370	0.350	0.350	0.350	22,020,382
2024-10-09	0.340	0.360	0.330	0.360	0.360	17,820,091
2024-10-08	0.330	0.360	0.330	0.340	0.340	26,810,208
2024-10-07	0.330	0.390	0.330	0.330	0.330	7,049,600
2024-10-03	0.330	0.330	0.330	0.330	0.330	4,457,485
2024-10-02	0.340	0.340	0.330	0.330	0.330	4,917,325
2024-10-01	0.340	0.340	0.340	0.340	0.340	3,539,624
2024-09-30	0.340	0.340	0.340	0.340	0.340	3,619,080
2024-09-29	0.340	0.340	0.340	0.340	0.340	1,689,281
2024-09-26	0.340	0.340	0.340	0.340	0.340	2,078,446
2024-09-25	0.330	0.340	0.330	0.340	0.340	1,722,516
2024-09-24	0.340	0.340	0.330	0.330	0.330	4,455,805
2024-09-23	0.330	0.340	0.330	0.340	0.340	1,314,770
2024-09-22	0.330	0.340	0.330	0.330	0.330	3,035,381
2024-09-19	0.330	0.330	0.330	0.330	0.330	4,440,877
2024-09-18	0.330	0.330	0.330	0.330	0.330	4,109,141
2024-09-17	0.330	0.340	0.330	0.330	0.330	2,205,412
2024-09-16	0.330	0.340	0.330	0.330	0.330	1,310,681
2024-09-12	0.340	0.340	0.320	0.330	0.330	3,436,820
2024-09-11	0.340	0.350	0.340	0.340	0.340	2,570,975
2024-09-10	0.340	0.350	0.340	0.340	0.340	5,539,067
2024-09-09	0.340	0.350	0.340	0.340	0.340	3,934,393
2024-09-08	0.340	0.350	0.340	0.340	0.340	4,538,130
2024-09-05	0.340	0.350	0.340	0.340	0.340	3,770,287
2024-09-04	0.350	0.350	0.340	0.340	0.340	5,342,669
2024-09-03	0.340	0.360	0.340	0.350	0.350	13,338,894
2024-09-02	0.340	0.350	0.340	0.340	0.340	12,125,914
2024-09-01	0.340	0.350	0.340	0.340	0.340	4,314,137
2024-08-29	0.340	0.350	0.340	0.340	0.340	11,740,582
2024-08-28	0.340	0.350	0.340	0.340	0.340	18,162,979
2024-08-27	0.330	0.340	0.330	0.340	0.340	18,737,276
2024-08-26	0.330	0.330	0.330	0.330	0.330	8,824,929
2024-08-25	0.330	0.340	0.330	0.330	0.330	12,377,301
2024-08-22	0.330	0.340	0.330	0.330	0.330	9,265,306
2024-08-21	0.320	0.330	0.320	0.330	0.330	7,329,550
2024-08-20	0.320	0.330	0.320	0.320	0.320	4,196,148
2024-08-19	0.320	0.320	0.320	0.320	0.320	3,488,002
2024-08-18	0.320	0.320	0.320	0.320	0.320	3,675,754
2024-08-15	0.330	0.330	0.320	0.320	0.320	8,295,491
2024-08-14	0.330	0.330	0.320	0.330	0.330	6,383,760
2024-08-13	0.330	0.340	0.330	0.330	0.330	6,886,343
2024-08-12	0.340	0.350	0.330	0.330	0.330	8,774,396
2024-08-11	0.320	0.350	0.320	0.340	0.340	36,903,304
2024-08-08	0.310	0.320	0.310	0.320	0.320	4,420,767
2024-08-07	0.310	0.320	0.310	0.310	0.310	6,535,530
2024-08-06	0.300	0.320	0.300	0.310	0.310	5,150,812
2024-08-05	0.320	0.320	0.280	0.300	0.300	7,440,077
2024-08-04	0.350	0.350	0.300	0.320	0.320	8,886,335

← NewerPage 9 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.