ASP ISOTOPES INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 9,101.00 | 9,495.00 | 8,689.00 | 8,769.00 | 8,769.00 | 47,233 |
| 2026-04-23 | 8,946.00 | 9,553.00 | 8,943.00 | 9,262.00 | 9,262.00 | 35,571 |
| 2026-04-22 | 8,782.00 | 8,969.00 | 8,436.00 | 8,865.00 | 8,865.00 | 13,438 |
| 2026-04-21 | 8,927.00 | 9,050.00 | 8,445.00 | 8,800.00 | 8,800.00 | 37,987 |
| 2026-04-20 | 9,121.00 | 9,121.00 | 8,360.00 | 8,927.00 | 8,927.00 | 33,407 |
| 2026-04-17 | 8,513.00 | 9,191.00 | 8,440.00 | 9,191.00 | 9,191.00 | 29,796 |
| 2026-04-16 | 9,200.00 | 9,399.00 | 8,500.00 | 8,546.00 | 8,546.00 | 22,750 |
| 2026-04-15 | 8,359.00 | 9,410.00 | 8,132.00 | 9,199.00 | 9,199.00 | 57,175 |
| 2026-04-14 | 7,854.00 | 8,755.00 | 7,803.00 | 8,213.00 | 8,213.00 | 110,264 |
| 2026-04-13 | 7,328.00 | 7,795.00 | 7,060.00 | 7,767.00 | 7,767.00 | 53,583 |
| 2026-04-10 | 6,993.00 | 7,447.00 | 6,990.00 | 7,327.00 | 7,327.00 | 56,204 |
| 2026-04-09 | 7,060.00 | 7,412.00 | 7,018.00 | 7,018.00 | 7,018.00 | 27,300 |
| 2026-04-08 | 7,077.00 | 7,608.00 | 6,974.00 | 7,150.00 | 7,150.00 | 48,982 |
| 2026-04-07 | 7,141.00 | 7,267.00 | 6,851.00 | 7,005.00 | 7,005.00 | 14,434 |
| 2026-04-02 | 7,060.00 | 7,349.00 | 6,710.00 | 7,270.00 | 7,270.00 | 38,914 |
| 2026-04-01 | 7,273.00 | 7,700.00 | 7,100.00 | 7,100.00 | 7,100.00 | 35,953 |
| 2026-03-31 | 7,200.00 | 7,637.00 | 7,200.00 | 7,429.00 | 7,429.00 | 36,503 |
| 2026-03-30 | 7,931.00 | 7,931.00 | 7,200.00 | 7,346.00 | 7,346.00 | 476,470 |
| 2026-03-27 | 8,380.00 | 8,380.00 | 7,550.00 | 7,844.00 | 7,844.00 | 72,206 |
| 2026-03-26 | 8,800.00 | 8,800.00 | 8,040.00 | 8,269.00 | 8,269.00 | 18,649 |
| 2026-03-25 | 8,619.00 | 8,800.00 | 8,153.00 | 8,800.00 | 8,800.00 | 32,659 |
| 2026-03-24 | 7,853.00 | 8,583.00 | 7,722.00 | 8,550.00 | 8,550.00 | 32,170 |
| 2026-03-23 | 7,480.00 | 8,199.00 | 7,150.00 | 7,822.00 | 7,822.00 | 226,125 |
| 2026-03-20 | 7,157.00 | 9,000.00 | 6,851.00 | 9,000.00 | 9,000.00 | 495,619 |
| 2026-03-19 | 8,190.00 | 8,485.00 | 6,995.00 | 7,130.00 | 7,130.00 | 75,161 |
| 2026-03-18 | 8,610.00 | 8,750.00 | 8,117.00 | 8,199.00 | 8,199.00 | 261,311 |
| 2026-03-17 | 8,693.00 | 9,216.00 | 8,680.00 | 8,684.00 | 8,684.00 | 28,841 |
| 2026-03-16 | 9,230.00 | 9,663.00 | 8,742.00 | 8,847.00 | 8,847.00 | 86,187 |
| 2026-03-13 | 9,653.00 | 10,297.00 | 9,245.00 | 9,245.00 | 9,245.00 | 60,143 |
| 2026-03-12 | 9,901.00 | 10,185.00 | 9,229.00 | 9,804.00 | 9,804.00 | 135,340 |
| 2026-03-11 | 10,150.00 | 10,499.00 | 9,760.00 | 9,968.00 | 9,968.00 | 30,399 |
| 2026-03-10 | 8,903.00 | 10,444.00 | 8,903.00 | 10,230.00 | 10,230.00 | 88,207 |
| 2026-03-09 | 9,105.00 | 9,295.00 | 8,649.00 | 9,064.00 | 9,064.00 | 27,136 |
| 2026-03-06 | 8,800.00 | 9,219.00 | 8,359.00 | 8,963.00 | 8,963.00 | 36,578 |
| 2026-03-05 | 8,623.00 | 9,086.00 | 8,441.00 | 8,712.00 | 8,712.00 | 63,415 |
| 2026-03-04 | 8,861.00 | 8,935.00 | 8,441.00 | 8,792.00 | 8,792.00 | 55,464 |
| 2026-03-03 | 8,351.00 | 8,862.00 | 8,351.00 | 8,622.00 | 8,622.00 | 23,571 |
| 2026-03-02 | 8,200.00 | 8,603.00 | 8,120.00 | 8,555.00 | 8,555.00 | 25,460 |
| 2026-02-27 | 9,050.00 | 9,050.00 | 8,393.00 | 8,583.00 | 8,583.00 | 20,813 |
| 2026-02-26 | 8,501.00 | 9,219.00 | 8,501.00 | 8,850.00 | 8,850.00 | 48,976 |
| 2026-02-25 | 8,689.00 | 8,850.00 | 8,387.00 | 8,673.00 | 8,673.00 | 25,719 |
| 2026-02-24 | 8,379.00 | 8,691.00 | 8,251.00 | 8,460.00 | 8,460.00 | 23,773 |
| 2026-02-23 | 8,600.00 | 8,600.00 | 8,100.00 | 8,379.00 | 8,379.00 | 25,713 |
| 2026-02-20 | 8,714.00 | 8,944.00 | 8,511.00 | 8,652.00 | 8,652.00 | 11,484 |
| 2026-02-19 | 8,413.00 | 8,946.00 | 8,314.00 | 8,720.00 | 8,720.00 | 56,195 |
| 2026-02-18 | 8,476.00 | 8,810.00 | 8,101.00 | 8,810.00 | 8,810.00 | 33,328 |
| 2026-02-17 | 8,393.00 | 8,489.00 | 8,075.00 | 8,075.00 | 8,075.00 | 40,141 |
| 2026-02-16 | 8,252.00 | 8,449.00 | 8,130.00 | 8,227.00 | 8,227.00 | 20,519 |
| 2026-02-13 | 8,570.00 | 8,640.00 | 8,074.00 | 8,253.00 | 8,253.00 | 38,644 |
| 2026-02-12 | 8,890.00 | 9,408.00 | 8,540.00 | 8,540.00 | 8,540.00 | 379,624 |
| 2026-02-11 | 8,811.00 | 9,160.00 | 8,732.00 | 8,747.00 | 8,747.00 | 40,657 |
| 2026-02-10 | 9,197.00 | 9,219.00 | 8,754.00 | 8,864.00 | 8,864.00 | 40,675 |
| 2026-02-09 | 9,124.00 | 9,600.00 | 8,780.00 | 8,972.00 | 8,972.00 | 63,819 |
| 2026-02-06 | 9,101.00 | 9,341.00 | 8,520.00 | 9,125.00 | 9,125.00 | 767,323 |
| 2026-02-05 | 10,051.00 | 10,498.00 | 9,000.00 | 9,088.00 | 9,088.00 | 157,533 |
| 2026-02-04 | 10,490.00 | 10,700.00 | 10,000.00 | 10,547.00 | 10,547.00 | 131,320 |
| 2026-02-03 | 10,322.00 | 10,798.00 | 10,100.00 | 10,180.00 | 10,180.00 | 213,204 |
| 2026-02-02 | 11,200.00 | 11,200.00 | 10,211.00 | 10,211.00 | 10,211.00 | 197,926 |
| 2026-01-30 | 11,900.00 | 11,950.00 | 11,324.00 | 11,465.00 | 11,465.00 | 134,959 |
| 2026-01-29 | 12,798.00 | 12,998.00 | 11,801.00 | 11,900.00 | 11,900.00 | 568,562 |
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.