ASP ISOTOPES INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 6,701.00 | 6,774.00 | 6,460.00 | 6,774.00 | 6,774.00 | 16,965 |
| 2026-07-22 | 7,009.00 | 7,025.00 | 6,775.00 | 6,775.00 | 6,775.00 | 22,079 |
| 2026-07-21 | 6,650.00 | 7,000.00 | 6,331.00 | 6,820.00 | 6,820.00 | 40,650 |
| 2026-07-20 | 6,240.00 | 6,990.00 | 6,240.00 | 6,594.00 | 6,594.00 | 53,962 |
| 2026-07-17 | 6,700.00 | 6,800.00 | 6,022.00 | 6,236.00 | 6,236.00 | 135,183 |
| 2026-07-16 | 7,681.00 | 7,720.00 | 6,577.00 | 6,829.00 | 6,829.00 | 104,089 |
| 2026-07-15 | 7,749.00 | 8,133.00 | 7,622.00 | 7,680.00 | 7,680.00 | 33,660 |
| 2026-07-14 | 7,841.00 | 8,319.00 | 7,546.00 | 7,839.00 | 7,839.00 | 50,251 |
| 2026-07-13 | 8,321.00 | 8,453.00 | 7,900.00 | 8,061.00 | 8,061.00 | 34,087 |
| 2026-07-10 | 8,564.00 | 8,850.00 | 8,384.00 | 8,417.00 | 8,417.00 | 25,154 |
| 2026-07-09 | 8,461.00 | 8,530.00 | 8,200.00 | 8,456.00 | 8,456.00 | 17,550 |
| 2026-07-08 | 8,300.00 | 8,522.00 | 7,920.00 | 8,150.00 | 8,150.00 | 34,900 |
| 2026-07-07 | 9,326.00 | 9,326.00 | 8,115.00 | 8,204.00 | 8,204.00 | 39,024 |
| 2026-07-06 | 9,501.00 | 9,650.00 | 8,930.00 | 9,178.00 | 9,178.00 | 33,166 |
| 2026-07-03 | 9,800.00 | 9,899.00 | 9,505.00 | 9,600.00 | 9,600.00 | 5,853 |
| 2026-07-02 | 10,036.00 | 10,500.00 | 9,838.00 | 9,910.00 | 9,910.00 | 8,517 |
| 2026-07-01 | 10,402.00 | 10,655.00 | 10,036.00 | 10,036.00 | 10,036.00 | 34,154 |
| 2026-06-30 | 10,020.00 | 10,929.00 | 10,020.00 | 10,703.00 | 10,703.00 | 24,241 |
| 2026-06-29 | 10,215.00 | 10,675.00 | 9,920.00 | 10,137.00 | 10,137.00 | 42,768 |
| 2026-06-26 | 10,300.00 | 10,567.00 | 9,800.00 | 9,846.00 | 9,846.00 | 18,008 |
| 2026-06-25 | 11,665.00 | 12,346.00 | 9,984.00 | 10,300.00 | 10,300.00 | 148,872 |
| 2026-06-24 | 11,800.00 | 12,100.00 | 11,100.00 | 11,336.00 | 11,336.00 | 34,012 |
| 2026-06-23 | 11,775.00 | 12,390.00 | 11,280.00 | 11,900.00 | 11,900.00 | 50,581 |
| 2026-06-22 | 11,094.00 | 11,950.00 | 11,094.00 | 11,386.00 | 11,386.00 | 44,777 |
| 2026-06-19 | 11,123.00 | 11,465.00 | 10,850.00 | 11,035.00 | 11,035.00 | 95,113 |
| 2026-06-18 | 10,801.00 | 11,655.00 | 10,801.00 | 11,565.00 | 11,565.00 | 20,080 |
| 2026-06-17 | 10,730.00 | 11,419.00 | 10,400.00 | 11,179.00 | 11,179.00 | 39,444 |
| 2026-06-15 | 10,813.00 | 11,655.00 | 10,700.00 | 11,000.00 | 11,000.00 | 31,328 |
| 2026-06-12 | 10,000.00 | 11,127.00 | 10,000.00 | 10,791.00 | 10,791.00 | 21,542 |
| 2026-06-11 | 10,101.00 | 10,200.00 | 9,410.00 | 9,625.00 | 9,625.00 | 26,838 |
| 2026-06-10 | 10,800.00 | 11,120.00 | 10,100.00 | 10,150.00 | 10,150.00 | 28,829 |
| 2026-06-09 | 11,440.00 | 11,654.00 | 10,800.00 | 10,992.00 | 10,992.00 | 16,074 |
| 2026-06-08 | 11,400.00 | 11,535.00 | 11,088.00 | 11,535.00 | 11,535.00 | 33,979 |
| 2026-06-05 | 12,285.00 | 12,809.00 | 11,500.00 | 11,646.00 | 11,646.00 | 32,329 |
| 2026-06-04 | 12,500.00 | 12,501.00 | 11,088.00 | 12,140.00 | 12,140.00 | 62,342 |
| 2026-06-03 | 13,809.00 | 13,809.00 | 12,500.00 | 12,992.00 | 12,992.00 | 280,413 |
| 2026-06-02 | 13,019.00 | 13,754.00 | 12,501.00 | 13,754.00 | 13,754.00 | 68,675 |
| 2026-06-01 | 12,167.00 | 13,006.00 | 11,904.00 | 12,831.00 | 12,831.00 | 88,758 |
| 2026-05-29 | 12,347.00 | 12,600.00 | 11,980.00 | 12,305.00 | 12,305.00 | 98,437 |
| 2026-05-28 | 11,114.00 | 12,272.00 | 10,900.00 | 12,248.00 | 12,248.00 | 87,638 |
| 2026-05-27 | 11,100.00 | 11,702.00 | 10,825.00 | 11,210.00 | 11,210.00 | 116,742 |
| 2026-05-26 | 9,201.00 | 11,456.00 | 9,201.00 | 11,119.00 | 11,119.00 | 140,071 |
| 2026-05-25 | 9,520.00 | 9,610.00 | 9,001.00 | 9,610.00 | 9,610.00 | 11,100 |
| 2026-05-22 | 8,739.00 | 9,521.00 | 8,280.00 | 9,442.00 | 9,442.00 | 34,540 |
| 2026-05-21 | 8,350.00 | 9,314.00 | 8,252.00 | 8,365.00 | 8,365.00 | 38,000 |
| 2026-05-20 | 8,389.00 | 8,500.00 | 8,041.00 | 8,343.00 | 8,343.00 | 36,431 |
| 2026-05-19 | 9,397.00 | 9,407.00 | 8,041.00 | 8,315.00 | 8,315.00 | 46,040 |
| 2026-05-18 | 9,644.00 | 10,062.00 | 8,950.00 | 9,100.00 | 9,100.00 | 30,216 |
| 2026-05-15 | 10,000.00 | 10,100.00 | 9,500.00 | 9,637.00 | 9,637.00 | 8,199 |
| 2026-05-14 | 10,500.00 | 10,599.00 | 9,793.00 | 10,190.00 | 10,190.00 | 23,236 |
| 2026-05-13 | 9,700.00 | 10,555.00 | 9,700.00 | 10,555.00 | 10,555.00 | 56,853 |
| 2026-05-12 | 9,881.00 | 10,000.00 | 9,540.00 | 9,540.00 | 9,540.00 | 92,491 |
| 2026-05-11 | 8,943.00 | 9,790.00 | 8,521.00 | 9,567.00 | 9,567.00 | 108,092 |
| 2026-05-08 | 8,697.00 | 8,898.00 | 8,520.00 | 8,710.00 | 8,710.00 | 4,683 |
| 2026-05-07 | 8,798.00 | 9,099.00 | 8,674.00 | 8,820.00 | 8,820.00 | 46,253 |
| 2026-05-06 | 8,550.00 | 8,945.00 | 8,360.00 | 8,880.00 | 8,880.00 | 139,552 |
| 2026-05-05 | 8,887.00 | 8,944.00 | 8,380.00 | 8,451.00 | 8,451.00 | 49,783 |
| 2026-05-04 | 8,690.00 | 8,895.00 | 8,503.00 | 8,887.00 | 8,887.00 | 8,296 |
| 2026-04-30 | 8,477.00 | 8,777.00 | 8,281.00 | 8,675.00 | 8,675.00 | 81,483 |
| 2026-04-29 | 8,625.00 | 8,946.00 | 8,202.00 | 8,694.00 | 8,694.00 | 54,209 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZAR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.