ASP ISOTOPES INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 12,798.00 | 12,998.00 | 11,801.00 | 11,900.00 | 11,900.00 | 568,562 |
| 2026-01-28 | 12,810.00 | 12,810.00 | 12,251.00 | 12,350.00 | 12,350.00 | 79,403 |
| 2026-01-27 | 12,898.00 | 12,900.00 | 12,198.00 | 12,320.00 | 12,320.00 | 310,340 |
| 2026-01-26 | 13,439.00 | 14,099.00 | 12,700.00 | 13,100.00 | 13,100.00 | 216,655 |
| 2026-01-23 | 12,810.00 | 13,436.00 | 12,520.00 | 12,922.00 | 12,922.00 | 160,086 |
| 2026-01-22 | 12,408.00 | 12,810.00 | 12,200.00 | 12,352.00 | 12,352.00 | 90,728 |
| 2026-01-21 | 12,300.00 | 12,700.00 | 12,200.00 | 12,559.00 | 12,559.00 | 85,049 |
| 2026-01-20 | 12,501.00 | 12,899.00 | 12,300.00 | 12,347.00 | 12,347.00 | 131,861 |
| 2026-01-19 | 12,331.00 | 12,950.00 | 12,331.00 | 12,900.00 | 12,900.00 | 58,558 |
| 2026-01-16 | 12,450.00 | 12,810.00 | 12,101.00 | 12,600.00 | 12,600.00 | 78,838 |
| 2026-01-15 | 11,700.00 | 12,450.00 | 11,700.00 | 12,450.00 | 12,450.00 | 21,772 |
| 2026-01-14 | 12,000.00 | 12,599.00 | 11,600.00 | 12,200.00 | 12,200.00 | 304,417 |
| 2026-01-13 | 11,703.00 | 12,700.00 | 11,703.00 | 11,950.00 | 11,950.00 | 22,251 |
| 2026-01-12 | 13,124.00 | 13,124.00 | 11,800.00 | 11,800.00 | 11,800.00 | 79,325 |
| 2026-01-09 | 10,475.00 | 13,335.00 | 10,475.00 | 13,124.00 | 13,124.00 | 285,881 |
| 2026-01-08 | 10,600.00 | 10,999.00 | 10,400.00 | 10,825.00 | 10,825.00 | 34,935 |
| 2026-01-07 | 11,076.00 | 11,445.00 | 10,680.00 | 11,044.00 | 11,044.00 | 44,355 |
| 2026-01-06 | 10,500.00 | 11,444.00 | 10,500.00 | 11,000.00 | 11,000.00 | 14,575 |
| 2026-01-05 | 9,400.00 | 10,400.00 | 9,350.00 | 10,400.00 | 10,400.00 | 8,350 |
| 2026-01-02 | 9,200.00 | 9,509.00 | 9,200.00 | 9,300.00 | 9,300.00 | 19,157 |
| 2025-12-31 | 9,465.00 | 9,750.00 | 9,240.00 | 9,750.00 | 9,750.00 | 6,985 |
| 2025-12-30 | 10,000.00 | 10,698.00 | 9,300.00 | 9,464.00 | 9,464.00 | 206,446 |
| 2025-12-29 | 11,000.00 | 11,599.00 | 10,000.00 | 10,184.00 | 10,184.00 | 99,839 |
| 2025-12-24 | 13,799.00 | 13,999.00 | 12,000.00 | 13,500.00 | 13,500.00 | 10,040 |
| 2025-12-23 | 14,000.00 | 15,500.00 | 13,400.00 | 14,000.00 | 14,000.00 | 13,611 |
| 2025-12-22 | 18,999.00 | 22,000.00 | 11,801.00 | 13,200.00 | 13,200.00 | 196,074 |
| 2025-12-19 | 11,285.00 | 30,000.00 | 10,500.00 | 30,000.00 | 30,000.00 | 219,131 |
| 2025-12-18 | 11,560.00 | 11,560.00 | 10,543.00 | 11,390.00 | 11,390.00 | 1,902 |
| 2025-12-17 | 11,450.00 | 12,250.00 | 10,300.00 | 11,490.00 | 11,490.00 | 5,219 |
| 2025-12-15 | 10,801.00 | 11,636.00 | 10,111.00 | 11,560.00 | 11,560.00 | 5,267 |
| 2025-12-12 | 11,996.00 | 12,650.00 | 10,817.00 | 11,180.00 | 11,180.00 | 55,583 |
| 2025-12-11 | 10,557.00 | 11,489.00 | 10,244.00 | 11,476.00 | 11,476.00 | 933 |
| 2025-12-10 | 9,815.00 | 11,800.00 | 9,815.00 | 11,800.00 | 11,800.00 | 7,888 |
| 2025-12-09 | 10,653.00 | 10,800.00 | 9,603.00 | 10,800.00 | 10,800.00 | 2,568 |
| 2025-12-08 | 10,863.00 | 10,863.00 | 10,863.00 | 10,863.00 | 10,863.00 | 228 |
| 2025-12-05 | 11,594.00 | 12,478.00 | 10,605.00 | 11,345.00 | 11,345.00 | 1,146 |
| 2025-12-04 | 9,825.00 | 11,800.00 | 9,434.00 | 11,800.00 | 11,800.00 | 15,621 |
| 2025-12-03 | 9,776.00 | 11,447.00 | 9,300.00 | 9,434.00 | 9,434.00 | 5,162 |
| 2025-12-02 | 9,724.00 | 10,500.00 | 9,724.00 | 9,979.00 | 9,979.00 | 9,156 |
| 2025-12-01 | 10,138.00 | 10,138.00 | 9,943.00 | 9,963.00 | 9,963.00 | 2,873 |
| 2025-11-28 | 10,590.00 | 10,591.00 | 10,496.00 | 10,496.00 | 10,496.00 | 681 |
| 2025-11-27 | 10,590.00 | 10,590.00 | 10,590.00 | 10,590.00 | 10,590.00 | 0 |
| 2025-11-26 | 10,700.00 | 11,998.00 | 10,589.00 | 10,590.00 | 10,590.00 | 9,965 |
| 2025-11-25 | 11,399.00 | 11,399.00 | 10,600.00 | 10,600.00 | 10,600.00 | 3,093 |
| 2025-11-24 | 10,891.00 | 12,499.00 | 8,200.00 | 10,760.00 | 10,760.00 | 4,595 |
| 2025-11-21 | 13,149.00 | 13,200.00 | 10,743.00 | 10,830.00 | 10,830.00 | 11,620 |
| 2025-11-20 | 13,501.00 | 15,499.00 | 13,500.00 | 13,500.00 | 13,500.00 | 755 |
| 2025-11-19 | 13,001.00 | 14,495.00 | 13,001.00 | 13,100.00 | 13,100.00 | 1,661 |
| 2025-11-18 | 13,000.00 | 13,650.00 | 12,700.00 | 12,700.00 | 12,700.00 | 6,133 |
| 2025-11-17 | 14,250.00 | 14,251.00 | 12,900.00 | 13,460.00 | 13,460.00 | 5,073 |
| 2025-11-14 | 14,000.00 | 14,600.00 | 13,000.00 | 14,600.00 | 14,600.00 | 2,249 |
| 2025-11-13 | 15,999.00 | 15,999.00 | 14,730.00 | 14,736.00 | 14,736.00 | 53,497 |
| 2025-11-12 | 15,989.00 | 15,989.00 | 15,366.00 | 15,366.00 | 15,366.00 | 1,918 |
| 2025-11-11 | 15,639.00 | 16,297.00 | 15,200.00 | 15,364.00 | 15,364.00 | 11,098 |
| 2025-11-10 | 15,801.00 | 16,249.00 | 15,500.00 | 16,031.00 | 16,031.00 | 11,988 |
| 2025-11-07 | 13,001.00 | 15,385.00 | 12,928.00 | 13,200.00 | 13,200.00 | 19,189 |
| 2025-11-06 | 18,000.00 | 18,000.00 | 14,443.00 | 14,443.00 | 14,443.00 | 12,469 |
| 2025-11-05 | 15,300.00 | 15,799.00 | 14,500.00 | 14,700.00 | 14,700.00 | 10,301 |
| 2025-11-04 | 16,050.00 | 17,999.00 | 15,200.00 | 15,336.00 | 15,336.00 | 6,922 |
| 2025-11-03 | 17,936.00 | 19,500.00 | 17,150.00 | 17,150.00 | 17,150.00 | 1,916 |
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.