Aspire Mining Limited (ASX:AKM)
Australia · Delayed Price · Currency is AUD 0.2500
+0.0200 (8.70%)
Sep 11, 2025, 4:10 PM AEST
Aspire Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | 8.70% | 310,463 |
| Sep 10, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 2.22% | 88,435 |
| Sep 9, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 33,774 |
| Sep 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 34,873 |
| Sep 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 26,413 |
| Sep 4, 2025 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | -4.26% | 137,118 |
| Sep 3, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 7,385 |
| Sep 2, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 28,230 |
| Sep 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 53,837 |
| Aug 29, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 78,359 |
| Aug 28, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 71,574 |
| Aug 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 69,208 |
| Aug 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 95,228 |
| Aug 25, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 119,129 |
| Aug 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 17,083 |
| Aug 21, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.88% | 2,550 |
| Aug 20, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 6.25% | 23,794 |
| Aug 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 1,800 |
| Aug 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4,765 |
| Aug 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |
| Aug 15, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -1.96% | 5,528 |
| Aug 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 8.51% | 32,465 |
| Aug 13, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 6,549 |
| Aug 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 38,538 |
| Aug 11, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | 9.09% | 97,678 |
| Aug 8, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 84,786 |
| Aug 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -10.00% | 1,401 |
| Aug 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 5, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 19.05% | 7,324 |
| Aug 4, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.55% | 580,779 |
| Aug 1, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -8.33% | 81,046 |
| Jul 31, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 23,260 |
| Jul 30, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 204,400 |
| Jul 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 90,079 |
| Jul 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 1,782 |
| Jul 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.00% | 22,898 |
| Jul 24, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 61,305 |
| Jul 23, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 10.20% | 36,453 |
| Jul 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 18, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -9.26% | 36,885 |
| Jul 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 23 |
| Jul 16, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.66% | 79,681 |
| Jul 15, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 166,094 |
| Jul 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 155,645 |
| Jul 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 54,601 |
| Jul 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 19,053 |
| Jul 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 5,000 |
| Jul 8, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 233,907 |
| Jul 7, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 2,795 |