ASP ISOTOPES INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3,644.00 | 3,800.00 | 3,536.00 | 3,650.00 | 3,650.00 | 45,540 |
| 2026-10-15 | 3,616.00 | 3,692.00 | 3,380.00 | 3,607.00 | 3,607.00 | 95,644 |
| 2026-10-14 | 3,900.00 | 4,100.00 | 3,600.00 | 3,600.00 | 3,600.00 | 81,424 |
| 2026-10-13 | 4,291.00 | 4,293.00 | 3,760.00 | 3,890.00 | 3,890.00 | 59,962 |
| 2026-10-12 | 4,630.00 | 4,677.00 | 4,260.00 | 4,361.00 | 4,361.00 | 38,496 |
| 2026-10-09 | 4,847.00 | 4,849.00 | 4,449.00 | 4,683.00 | 4,683.00 | 33,975 |
| 2026-10-08 | 4,600.00 | 4,830.00 | 4,525.00 | 4,786.00 | 4,786.00 | 56,587 |
| 2026-10-07 | 4,865.00 | 4,898.00 | 4,550.00 | 4,612.00 | 4,612.00 | 539,949 |
| 2026-10-06 | 4,750.00 | 4,950.00 | 4,725.00 | 4,865.00 | 4,865.00 | 45,815 |
| 2026-10-05 | 4,828.00 | 4,980.00 | 4,721.00 | 4,900.00 | 4,900.00 | 40,903 |
| 2026-10-02 | 4,514.00 | 4,829.00 | 4,514.00 | 4,776.00 | 4,776.00 | 26,493 |
| 2026-10-01 | 4,579.00 | 4,600.00 | 4,260.00 | 4,469.00 | 4,469.00 | 60,374 |
| 2026-09-30 | 4,590.00 | 4,600.00 | 4,380.00 | 4,500.00 | 4,500.00 | 23,081 |
| 2026-09-29 | 4,386.00 | 4,641.00 | 4,267.00 | 4,633.00 | 4,633.00 | 38,044 |
| 2026-09-28 | 4,850.00 | 5,000.00 | 4,300.00 | 4,304.00 | 4,304.00 | 65,521 |
| 2026-09-25 | 5,153.00 | 5,153.00 | 4,851.00 | 4,911.00 | 4,911.00 | 38,620 |
| 2026-09-23 | 5,090.00 | 5,236.00 | 4,940.00 | 4,978.00 | 4,978.00 | 33,336 |
| 2026-09-22 | 5,201.00 | 5,324.00 | 5,000.00 | 5,092.00 | 5,092.00 | 43,724 |
| 2026-09-21 | 5,140.00 | 5,380.00 | 5,000.00 | 5,299.00 | 5,299.00 | 70,686 |
| 2026-09-18 | 5,459.00 | 5,618.00 | 5,080.00 | 5,080.00 | 5,080.00 | 323,838 |
| 2026-09-17 | 5,399.00 | 5,460.00 | 5,184.00 | 5,402.00 | 5,402.00 | 27,732 |
| 2026-09-16 | 5,299.00 | 5,460.00 | 5,063.00 | 5,450.00 | 5,450.00 | 562,792 |
| 2026-09-15 | 5,350.00 | 5,350.00 | 5,050.00 | 5,118.00 | 5,118.00 | 63,768 |
| 2026-09-14 | 5,579.00 | 5,800.00 | 5,200.00 | 5,358.00 | 5,358.00 | 37,265 |
| 2026-09-11 | 6,000.00 | 6,279.00 | 5,420.00 | 5,812.00 | 5,812.00 | 79,249 |
| 2026-09-10 | 6,401.00 | 6,600.00 | 5,949.00 | 6,160.00 | 6,160.00 | 43,610 |
| 2026-09-09 | 6,850.00 | 6,850.00 | 6,367.00 | 6,645.00 | 6,645.00 | 37,781 |
| 2026-09-08 | 6,600.00 | 7,136.00 | 6,460.00 | 6,972.00 | 6,972.00 | 33,723 |
| 2026-09-07 | 6,496.00 | 6,656.00 | 6,495.00 | 6,656.00 | 6,656.00 | 8,893 |
| 2026-09-04 | 6,087.00 | 6,494.00 | 6,087.00 | 6,494.00 | 6,494.00 | 10,018 |
| 2026-09-03 | 6,399.00 | 6,399.00 | 6,233.00 | 6,350.00 | 6,350.00 | 5,020 |
| 2026-09-02 | 6,201.00 | 6,342.00 | 6,040.00 | 6,297.00 | 6,297.00 | 8,029 |
| 2026-09-01 | 6,281.00 | 6,574.00 | 6,010.00 | 6,185.00 | 6,185.00 | 27,923 |
| 2026-08-31 | 6,341.00 | 6,656.00 | 6,300.00 | 6,326.00 | 6,326.00 | 18,335 |
| 2026-08-28 | 6,283.00 | 6,720.00 | 6,283.00 | 6,600.00 | 6,600.00 | 117,086 |
| 2026-08-27 | 6,254.00 | 6,254.00 | 6,254.00 | 6,254.00 | 6,254.00 | 37,378 |
| 2026-08-26 | 6,266.00 | 6,594.00 | 6,254.00 | 6,254.00 | 6,254.00 | 4,210 |
| 2026-08-25 | 6,531.00 | 6,594.00 | 6,211.00 | 6,466.00 | 6,466.00 | 48,519 |
| 2026-08-24 | 6,321.00 | 6,846.00 | 6,161.00 | 6,384.00 | 6,384.00 | 42,166 |
| 2026-08-21 | 6,391.00 | 6,720.00 | 6,298.00 | 6,306.00 | 6,306.00 | 38,810 |
| 2026-08-20 | 6,531.00 | 6,845.00 | 6,300.00 | 6,318.00 | 6,318.00 | 39,425 |
| 2026-08-19 | 6,309.00 | 6,536.00 | 6,220.00 | 6,525.00 | 6,525.00 | 40,781 |
| 2026-08-18 | 6,500.00 | 6,720.00 | 6,339.00 | 6,369.00 | 6,369.00 | 48,762 |
| 2026-08-17 | 6,999.00 | 7,175.00 | 6,399.00 | 6,501.00 | 6,501.00 | 28,342 |
| 2026-08-14 | 7,140.00 | 7,174.00 | 6,826.00 | 7,053.00 | 7,053.00 | 2,043 |
| 2026-08-13 | 7,199.00 | 7,199.00 | 6,950.00 | 7,139.00 | 7,139.00 | 3,533 |
| 2026-08-12 | 7,140.00 | 7,200.00 | 6,877.00 | 7,200.00 | 7,200.00 | 14,238 |
| 2026-08-11 | 6,951.00 | 7,140.00 | 6,951.00 | 7,140.00 | 7,140.00 | 6,112 |
| 2026-08-07 | 6,837.00 | 6,945.00 | 6,683.00 | 6,945.00 | 6,945.00 | 22,711 |
| 2026-08-06 | 6,870.00 | 6,900.00 | 6,461.00 | 6,824.00 | 6,824.00 | 40,121 |
| 2026-08-05 | 7,150.00 | 7,300.00 | 6,730.00 | 6,902.00 | 6,902.00 | 62,438 |
| 2026-08-04 | 6,783.00 | 7,243.00 | 6,761.00 | 6,902.00 | 6,902.00 | 61,525 |
| 2026-08-03 | 6,769.00 | 6,813.00 | 6,460.00 | 6,761.00 | 6,761.00 | 22,335 |
| 2026-07-31 | 6,277.00 | 6,871.00 | 6,277.00 | 6,600.00 | 6,600.00 | 48,103 |
| 2026-07-30 | 6,101.00 | 6,469.00 | 5,900.00 | 6,469.00 | 6,469.00 | 89,075 |
| 2026-07-29 | 6,501.00 | 6,700.00 | 6,100.00 | 6,255.00 | 6,255.00 | 47,306 |
| 2026-07-28 | 6,908.00 | 6,919.00 | 6,402.00 | 6,680.00 | 6,680.00 | 9,382 |
| 2026-07-27 | 6,626.00 | 6,920.00 | 6,521.00 | 6,920.00 | 6,920.00 | 38,417 |
| 2026-07-24 | 6,736.00 | 6,803.00 | 6,555.00 | 6,650.00 | 6,650.00 | 9,469 |
| 2026-07-23 | 6,701.00 | 6,774.00 | 6,460.00 | 6,774.00 | 6,774.00 | 16,965 |
Page 1 of 5 · 286 trading daysOlder →
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.