ASP ISOTOPES INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 18,800.00 | 18,800.00 | 17,968.00 | 17,969.00 | 17,969.00 | 2,750 |
| 2025-10-30 | 18,199.00 | 18,800.00 | 17,946.00 | 18,800.00 | 18,800.00 | 2,120 |
| 2025-10-29 | 18,260.00 | 18,680.00 | 17,990.00 | 17,990.00 | 17,990.00 | 597 |
| 2025-10-28 | 17,889.00 | 18,348.00 | 17,750.00 | 18,348.00 | 18,348.00 | 14,298 |
| 2025-10-27 | 22,800.00 | 22,800.00 | 17,500.00 | 17,500.00 | 17,500.00 | 109,241 |
| 2025-10-24 | 17,027.00 | 17,824.00 | 16,520.00 | 17,731.00 | 17,731.00 | 3,594 |
| 2025-10-23 | 16,001.00 | 17,000.00 | 16,001.00 | 16,966.00 | 16,966.00 | 2,154 |
| 2025-10-22 | 17,300.00 | 17,308.00 | 15,850.00 | 15,907.00 | 15,907.00 | 27,716 |
| 2025-10-21 | 17,850.00 | 17,850.00 | 16,982.00 | 17,247.00 | 17,247.00 | 7,573 |
| 2025-10-20 | 17,935.00 | 18,795.00 | 17,320.00 | 17,320.00 | 17,320.00 | 4,782 |
| 2025-10-17 | 22,000.00 | 22,000.00 | 18,007.00 | 18,062.00 | 18,062.00 | 8,744 |
| 2025-10-16 | 22,500.00 | 23,372.00 | 21,988.00 | 22,369.00 | 22,369.00 | 10,764 |
| 2025-10-15 | 23,450.00 | 23,700.00 | 22,218.00 | 22,953.00 | 22,953.00 | 10,097 |
| 2025-10-14 | 22,000.00 | 23,445.00 | 22,000.00 | 23,445.00 | 23,445.00 | 6,364 |
| 2025-10-13 | 18,635.00 | 22,000.00 | 17,324.00 | 22,000.00 | 22,000.00 | 10,108 |
| 2025-10-10 | 16,000.00 | 16,400.00 | 16,000.00 | 16,400.00 | 16,400.00 | 1,301 |
| 2025-10-09 | 15,295.00 | 15,295.00 | 15,200.00 | 15,200.00 | 15,200.00 | 666 |
| 2025-10-08 | 15,848.00 | 15,848.00 | 14,744.00 | 15,200.00 | 15,200.00 | 2,002 |
| 2025-10-07 | 15,899.00 | 16,699.00 | 15,899.00 | 16,699.00 | 16,699.00 | 1,030 |
| 2025-10-06 | 17,699.00 | 17,699.00 | 15,876.00 | 15,899.00 | 15,899.00 | 760 |
| 2025-10-03 | 16,103.00 | 17,900.00 | 15,648.00 | 15,648.00 | 15,648.00 | 1,073 |
| 2025-10-02 | 16,159.00 | 18,500.00 | 15,490.00 | 16,500.00 | 16,500.00 | 8,641 |
| 2025-10-01 | 16,892.00 | 16,893.00 | 16,000.00 | 16,000.00 | 16,000.00 | 579 |
| 2025-09-30 | 17,500.00 | 17,500.00 | 16,500.00 | 16,853.00 | 16,853.00 | 1,937 |
| 2025-09-29 | 20,500.00 | 20,500.00 | 18,000.00 | 18,000.00 | 18,000.00 | 2,316 |
| 2025-09-26 | 20,499.00 | 22,000.00 | 18,058.00 | 19,420.00 | 19,420.00 | 1,575 |
| 2025-09-25 | 19,680.00 | 19,680.00 | 18,249.00 | 18,390.00 | 18,390.00 | 1,709 |
| 2025-09-23 | 19,027.00 | 22,000.00 | 18,701.00 | 19,201.00 | 19,201.00 | 966 |
| 2025-09-22 | 16,901.00 | 17,350.00 | 16,900.00 | 16,951.00 | 16,951.00 | 7,252 |
| 2025-09-19 | 15,900.00 | 16,320.00 | 15,864.00 | 16,320.00 | 16,320.00 | 2,909 |
| 2025-09-18 | 15,650.00 | 15,981.00 | 15,125.00 | 15,981.00 | 15,981.00 | 1,810 |
| 2025-09-17 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 1,078 |
| 2025-09-16 | 15,900.00 | 16,270.00 | 15,699.00 | 15,699.00 | 15,699.00 | 2,004 |
| 2025-09-15 | 15,000.00 | 15,000.00 | 14,801.00 | 14,801.00 | 14,801.00 | 935 |
| 2025-09-12 | 15,349.00 | 15,366.00 | 15,349.00 | 15,366.00 | 15,366.00 | 30,527 |
| 2025-09-11 | 15,010.00 | 15,550.00 | 15,000.00 | 15,550.00 | 15,550.00 | 7,674 |
| 2025-09-10 | 15,297.00 | 15,394.00 | 15,000.00 | 15,000.00 | 15,000.00 | 4,375 |
| 2025-09-09 | 15,270.00 | 16,500.00 | 14,850.00 | 15,427.00 | 15,427.00 | 5,703 |
| 2025-09-08 | 15,500.00 | 17,500.00 | 15,000.00 | 15,206.00 | 15,206.00 | 7,832 |
| 2025-09-05 | 30,500.00 | 30,500.00 | 14,500.00 | 14,775.00 | 14,775.00 | 26,974 |
| 2025-09-04 | 91,000.00 | 105,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 650 |
| 2025-09-03 | 150,000.00 | 150,000.00 | 85,000.00 | 91,000.00 | 91,000.00 | 50,436 |
| 2025-09-02 | 110,000.00 | 110,000.00 | 110,000.00 | 110,000.00 | 110,000.00 | 0 |
| 2025-09-01 | 90,000.00 | 110,000.00 | 90,000.00 | 110,000.00 | 110,000.00 | 108 |
| 2025-08-29 | 47,500.00 | 47,500.00 | 47,500.00 | 47,500.00 | 47,500.00 | 10 |
| 2025-08-28 | 27,000.00 | 40,000.00 | 27,000.00 | 40,000.00 | 40,000.00 | 255 |
| 2025-08-27 | 21,800.00 | 21,800.00 | 21,700.00 | 21,700.00 | 21,700.00 | 727 |
← NewerPage 5 of 5 · 287 trading days
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.