ASP Isotopes Inc. (JSE:ISO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 12,417
+1,592 (14.71%)
Last updated: Jan 9, 2026, 4:01 PM SAST
ASP Isotopes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 10,475.00 | 13,335.00 | 10,475.00 | 13,124.00 | 13,124.00 | 21.24% | 285,881 |
| Jan 8, 2026 | 10,600.00 | 10,999.00 | 10,400.00 | 10,825.00 | 10,825.00 | -1.98% | 34,935 |
| Jan 7, 2026 | 11,076.00 | 11,445.00 | 10,680.00 | 11,044.00 | 11,044.00 | 0.40% | 44,355 |
| Jan 6, 2026 | 10,500.00 | 11,444.00 | 10,500.00 | 11,000.00 | 11,000.00 | 5.77% | 14,575 |
| Jan 5, 2026 | 9,400.00 | 10,400.00 | 9,350.00 | 10,400.00 | 10,400.00 | 11.83% | 8,350 |
| Jan 2, 2026 | 9,200.00 | 9,509.00 | 9,200.00 | 9,300.00 | 9,300.00 | -4.62% | 19,157 |
| Dec 31, 2025 | 9,465.00 | 9,750.00 | 9,240.00 | 9,750.00 | 9,750.00 | 3.02% | 6,985 |
| Dec 30, 2025 | 10,000.00 | 10,698.00 | 9,300.00 | 9,464.00 | 9,464.00 | -7.07% | 206,446 |
| Dec 29, 2025 | 11,000.00 | 11,599.00 | 10,000.00 | 10,184.00 | 10,184.00 | -24.56% | 99,839 |
| Dec 24, 2025 | 13,799.00 | 13,999.00 | 12,000.00 | 13,500.00 | 13,500.00 | -3.57% | 10,040 |
| Dec 23, 2025 | 14,000.00 | 15,500.00 | 13,400.00 | 14,000.00 | 14,000.00 | 6.06% | 13,611 |
| Dec 22, 2025 | 18,999.00 | 22,000.00 | 11,801.00 | 13,200.00 | 13,200.00 | -56.00% | 196,074 |
| Dec 19, 2025 | 11,285.00 | 30,000.00 | 10,500.00 | 30,000.00 | 30,000.00 | 163.39% | 219,131 |
| Dec 18, 2025 | 11,560.00 | 11,560.00 | 10,543.00 | 11,390.00 | 11,390.00 | -0.87% | 1,902 |
| Dec 17, 2025 | 11,450.00 | 12,250.00 | 10,300.00 | 11,490.00 | 11,490.00 | -0.61% | 5,219 |
| Dec 15, 2025 | 10,801.00 | 11,636.00 | 10,111.00 | 11,560.00 | 11,560.00 | 3.40% | 5,267 |
| Dec 12, 2025 | 11,996.00 | 12,650.00 | 10,817.00 | 11,180.00 | 11,180.00 | -2.58% | 55,583 |
| Dec 11, 2025 | 10,557.00 | 11,489.00 | 10,244.00 | 11,476.00 | 11,476.00 | -2.75% | 933 |
| Dec 10, 2025 | 9,815.00 | 11,800.00 | 9,815.00 | 11,800.00 | 11,800.00 | 9.26% | 7,888 |
| Dec 9, 2025 | 10,653.00 | 10,800.00 | 9,603.00 | 10,800.00 | 10,800.00 | -0.58% | 2,568 |
| Dec 8, 2025 | 10,863.00 | 10,863.00 | 10,863.00 | 10,863.00 | 10,863.00 | -4.25% | 228 |
| Dec 5, 2025 | 11,594.00 | 12,478.00 | 10,605.00 | 11,345.00 | 11,345.00 | -3.86% | 1,146 |
| Dec 4, 2025 | 9,825.00 | 11,800.00 | 9,434.00 | 11,800.00 | 11,800.00 | 25.08% | 15,621 |
| Dec 3, 2025 | 9,776.00 | 11,447.00 | 9,300.00 | 9,434.00 | 9,434.00 | -5.46% | 5,162 |
| Dec 2, 2025 | 9,724.00 | 10,500.00 | 9,724.00 | 9,979.00 | 9,979.00 | 0.16% | 9,156 |
| Dec 1, 2025 | 10,138.00 | 10,138.00 | 9,943.00 | 9,963.00 | 9,963.00 | -5.08% | 2,873 |
| Nov 28, 2025 | 10,590.00 | 10,591.00 | 10,496.00 | 10,496.00 | 10,496.00 | -0.89% | 681 |
| Nov 27, 2025 | 10,590.00 | 10,590.00 | 10,590.00 | 10,590.00 | 10,590.00 | - | - |
| Nov 26, 2025 | 10,700.00 | 11,998.00 | 10,589.00 | 10,590.00 | 10,590.00 | -0.09% | 9,965 |
| Nov 25, 2025 | 11,399.00 | 11,399.00 | 10,600.00 | 10,600.00 | 10,600.00 | -1.49% | 3,093 |
| Nov 24, 2025 | 10,891.00 | 12,499.00 | 8,200.00 | 10,760.00 | 10,760.00 | -0.65% | 4,595 |
| Nov 21, 2025 | 13,149.00 | 13,200.00 | 10,743.00 | 10,830.00 | 10,830.00 | -19.78% | 11,620 |
| Nov 20, 2025 | 13,501.00 | 15,499.00 | 13,500.00 | 13,500.00 | 13,500.00 | 3.05% | 755 |
| Nov 19, 2025 | 13,001.00 | 14,495.00 | 13,001.00 | 13,100.00 | 13,100.00 | 3.15% | 1,661 |
| Nov 18, 2025 | 13,000.00 | 13,650.00 | 12,700.00 | 12,700.00 | 12,700.00 | -5.65% | 6,133 |
| Nov 17, 2025 | 14,250.00 | 14,251.00 | 12,900.00 | 13,460.00 | 13,460.00 | -7.81% | 5,073 |
| Nov 14, 2025 | 14,000.00 | 14,600.00 | 13,000.00 | 14,600.00 | 14,600.00 | -0.92% | 2,249 |
| Nov 13, 2025 | 15,999.00 | 15,999.00 | 14,730.00 | 14,736.00 | 14,736.00 | -4.10% | 53,497 |
| Nov 12, 2025 | 15,989.00 | 15,989.00 | 15,366.00 | 15,366.00 | 15,366.00 | 0.01% | 1,918 |
| Nov 11, 2025 | 15,639.00 | 16,297.00 | 15,200.00 | 15,364.00 | 15,364.00 | -4.16% | 11,098 |
| Nov 10, 2025 | 15,801.00 | 16,249.00 | 15,500.00 | 16,031.00 | 16,031.00 | 21.45% | 11,988 |
| Nov 7, 2025 | 13,001.00 | 15,385.00 | 12,928.00 | 13,200.00 | 13,200.00 | -8.61% | 19,189 |
| Nov 6, 2025 | 18,000.00 | 18,000.00 | 14,443.00 | 14,443.00 | 14,443.00 | -1.75% | 12,469 |
| Nov 5, 2025 | 15,300.00 | 15,799.00 | 14,500.00 | 14,700.00 | 14,700.00 | -4.15% | 10,301 |
| Nov 4, 2025 | 16,050.00 | 17,999.00 | 15,200.00 | 15,336.00 | 15,336.00 | -10.58% | 6,922 |
| Nov 3, 2025 | 17,936.00 | 19,500.00 | 17,150.00 | 17,150.00 | 17,150.00 | -4.56% | 1,916 |
| Oct 31, 2025 | 18,800.00 | 18,800.00 | 17,968.00 | 17,969.00 | 17,969.00 | -4.42% | 2,750 |
| Oct 30, 2025 | 18,199.00 | 18,800.00 | 17,946.00 | 18,800.00 | 18,800.00 | 4.50% | 2,120 |
| Oct 29, 2025 | 18,260.00 | 18,680.00 | 17,990.00 | 17,990.00 | 17,990.00 | -1.95% | 597 |
| Oct 28, 2025 | 17,889.00 | 18,348.00 | 17,750.00 | 18,348.00 | 18,348.00 | 4.85% | 14,298 |