Skip to main content
logo
PICC Property and Casualty Company Limited (HKG:2328)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
16.37
-0.16 (-0.97%)
Aug 6, 2025, 4:08 PM HKT

Aspen Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202516.5116.7116.3316.3616.36-1.03%10,973,162
Aug 5, 202516.5216.8016.4516.5316.531.04%15,000,048
Aug 4, 202516.3216.5016.2416.3616.360.86%14,879,939
Aug 1, 202516.3216.4816.2216.2216.22-0.61%18,568,928
Jul 31, 202516.5016.5216.2416.3216.32-0.97%24,238,996
Jul 30, 202516.2816.6016.2216.4816.480.61%28,886,640
Jul 29, 202516.3016.6216.1216.3816.38-0.73%30,191,916
Jul 28, 202516.4616.7816.1616.5016.501.35%31,013,886
Jul 25, 202516.1216.4216.1016.2816.28-0.12%23,769,566
Jul 24, 202515.9016.3015.8616.3016.303.03%39,151,685
Jul 23, 202515.6415.8615.3815.8215.821.54%40,212,441
Jul 22, 202515.4015.6215.2015.5815.581.30%23,315,846
Jul 21, 202515.6015.7015.2215.3815.38-0.52%24,129,417
Jul 18, 202515.4815.5415.2415.4615.461.05%27,948,732
Jul 17, 202515.4815.4815.2015.3015.30-0.52%12,514,324
Jul 16, 202515.3615.5815.2215.3815.380.26%17,856,954
Jul 15, 202515.7815.7815.2415.3415.34-1.29%20,285,728
Jul 14, 202515.5815.8415.4615.5415.54-24,286,234
Jul 11, 202515.1215.7815.1215.5415.542.78%46,257,196
Jul 10, 202514.7615.2614.7015.1215.122.30%28,714,403
Jul 9, 202515.1015.1814.7614.7814.78-2.64%26,440,115
Jul 8, 202515.2015.4015.0615.1815.18-1.04%22,827,918
Jul 7, 202515.0415.3414.9415.3415.341.46%20,931,182
Jul 4, 202515.2015.2414.9015.1215.12-1.95%28,566,673
Jul 3, 202515.5015.5015.0615.4215.06-24,345,059
Jul 2, 202515.4015.5015.3015.4215.061.45%25,386,496
Jun 30, 202515.5815.5815.1615.2014.84-1.81%26,996,480
Jun 27, 202515.9215.9215.4015.4815.11-2.40%35,999,914
Jun 26, 202516.0816.1215.7615.8615.49-1.37%21,175,324
Jun 25, 202516.0816.3015.7016.0815.700.88%43,817,052
Jun 24, 202515.4616.0215.2215.9415.564.32%47,624,619
Jun 23, 202514.8815.2814.8815.2814.922.28%35,465,060
Jun 20, 202514.6815.1414.6814.9414.591.77%39,451,901
Jun 19, 202514.6414.7414.5214.6814.330.27%25,411,510
Jun 18, 202514.9614.9614.5814.6414.29-1.61%20,556,477
Jun 17, 202515.0215.0614.7814.8814.53-0.67%29,580,096
Jun 16, 202515.0015.2414.8214.9814.63-0.79%24,231,097
Jun 13, 202515.0615.1814.9215.1014.740.53%22,931,599
Jun 12, 202515.3415.4615.0015.0214.67-1.83%27,699,019
Jun 11, 202515.4615.5815.2815.3014.940.13%32,532,471
Jun 10, 202515.0015.4014.9615.2814.921.73%32,687,995
Jun 9, 202515.3215.3214.8815.0214.67-0.53%26,033,823
Jun 6, 202515.4215.4615.0815.1014.74-1.82%24,802,624
Jun 5, 202515.0215.3814.9615.3815.023.50%29,289,382
Jun 4, 202515.2815.4014.8614.8614.51-4.50%61,305,846
Jun 3, 202515.0215.5615.0215.5615.193.87%39,558,980
Jun 2, 202514.8815.0014.6214.9814.630.27%24,808,219
May 30, 202515.0215.1014.7414.9414.59-0.53%66,199,059
May 29, 202515.1215.2014.9815.0214.67-1.57%31,333,848
May 28, 202515.3815.5015.1015.2614.901.19%36,856,974