ASP Isotopes Inc. (JSE:ISO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 12,212
-36 (-0.29%)
At close: May 29, 2026
JSE:ISO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 12,347.00 | 12,600.00 | 11,980.00 | 12,305.00 | 12,305.00 | 0.47% | 98,437 |
| May 28, 2026 | 11,114.00 | 12,272.00 | 10,900.00 | 12,248.00 | 12,248.00 | 9.26% | 87,638 |
| May 27, 2026 | 11,100.00 | 11,702.00 | 10,825.00 | 11,210.00 | 11,210.00 | 0.82% | 116,742 |
| May 26, 2026 | 9,201.00 | 11,456.00 | 9,201.00 | 11,119.00 | 11,119.00 | 15.70% | 140,071 |
| May 25, 2026 | 9,520.00 | 9,610.00 | 9,001.00 | 9,610.00 | 9,610.00 | 1.78% | 11,100 |
| May 22, 2026 | 8,739.00 | 9,521.00 | 8,280.00 | 9,442.00 | 9,442.00 | 12.88% | 34,540 |
| May 21, 2026 | 8,350.00 | 9,314.00 | 8,252.00 | 8,365.00 | 8,365.00 | 0.26% | 38,000 |
| May 20, 2026 | 8,389.00 | 8,500.00 | 8,041.00 | 8,343.00 | 8,343.00 | 0.34% | 36,431 |
| May 19, 2026 | 9,397.00 | 9,407.00 | 8,041.00 | 8,315.00 | 8,315.00 | -8.63% | 46,040 |
| May 18, 2026 | 9,644.00 | 10,062.00 | 8,950.00 | 9,100.00 | 9,100.00 | -5.57% | 30,216 |
| May 15, 2026 | 10,000.00 | 10,100.00 | 9,500.00 | 9,637.00 | 9,637.00 | -5.43% | 8,199 |
| May 14, 2026 | 10,500.00 | 10,599.00 | 9,793.00 | 10,190.00 | 10,190.00 | -3.46% | 23,236 |
| May 13, 2026 | 9,700.00 | 10,555.00 | 9,700.00 | 10,555.00 | 10,555.00 | 10.64% | 56,853 |
| May 12, 2026 | 9,881.00 | 10,000.00 | 9,540.00 | 9,540.00 | 9,540.00 | -0.28% | 92,491 |
| May 11, 2026 | 8,943.00 | 9,790.00 | 8,521.00 | 9,567.00 | 9,567.00 | 9.84% | 108,092 |
| May 8, 2026 | 8,697.00 | 8,898.00 | 8,520.00 | 8,710.00 | 8,710.00 | -1.25% | 4,683 |
| May 7, 2026 | 8,798.00 | 9,099.00 | 8,674.00 | 8,820.00 | 8,820.00 | -0.68% | 46,253 |
| May 6, 2026 | 8,550.00 | 8,945.00 | 8,360.00 | 8,880.00 | 8,880.00 | 5.08% | 139,552 |
| May 5, 2026 | 8,887.00 | 8,944.00 | 8,380.00 | 8,451.00 | 8,451.00 | -4.91% | 49,783 |
| May 4, 2026 | 8,690.00 | 8,895.00 | 8,503.00 | 8,887.00 | 8,887.00 | 2.44% | 8,296 |
| Apr 30, 2026 | 8,477.00 | 8,777.00 | 8,281.00 | 8,675.00 | 8,675.00 | -0.22% | 81,483 |
| Apr 29, 2026 | 8,625.00 | 8,946.00 | 8,202.00 | 8,694.00 | 8,694.00 | -0.61% | 54,209 |
| Apr 28, 2026 | 9,124.00 | 9,409.00 | 8,690.00 | 8,747.00 | 8,747.00 | -0.25% | 78,746 |
| Apr 24, 2026 | 9,101.00 | 9,495.00 | 8,689.00 | 8,769.00 | 8,769.00 | -5.32% | 47,233 |
| Apr 23, 2026 | 8,946.00 | 9,553.00 | 8,943.00 | 9,262.00 | 9,262.00 | 4.48% | 35,571 |
| Apr 22, 2026 | 8,782.00 | 8,969.00 | 8,436.00 | 8,865.00 | 8,865.00 | 0.74% | 13,438 |
| Apr 21, 2026 | 8,927.00 | 9,050.00 | 8,445.00 | 8,800.00 | 8,800.00 | -1.42% | 37,987 |
| Apr 20, 2026 | 9,121.00 | 9,121.00 | 8,360.00 | 8,927.00 | 8,927.00 | -2.87% | 33,407 |
| Apr 17, 2026 | 8,513.00 | 9,191.00 | 8,440.00 | 9,191.00 | 9,191.00 | 7.55% | 29,796 |
| Apr 16, 2026 | 9,200.00 | 9,399.00 | 8,500.00 | 8,546.00 | 8,546.00 | -7.10% | 22,750 |
| Apr 15, 2026 | 8,359.00 | 9,410.00 | 8,132.00 | 9,199.00 | 9,199.00 | 12.01% | 57,175 |
| Apr 14, 2026 | 7,854.00 | 8,755.00 | 7,803.00 | 8,213.00 | 8,213.00 | 5.74% | 110,264 |
| Apr 13, 2026 | 7,328.00 | 7,795.00 | 7,060.00 | 7,767.00 | 7,767.00 | 6.01% | 53,583 |
| Apr 10, 2026 | 6,993.00 | 7,447.00 | 6,990.00 | 7,327.00 | 7,327.00 | 4.40% | 56,204 |
| Apr 9, 2026 | 7,060.00 | 7,412.00 | 7,018.00 | 7,018.00 | 7,018.00 | -1.85% | 27,300 |
| Apr 8, 2026 | 7,077.00 | 7,608.00 | 6,974.00 | 7,150.00 | 7,150.00 | 2.07% | 48,982 |
| Apr 7, 2026 | 7,141.00 | 7,267.00 | 6,851.00 | 7,005.00 | 7,005.00 | -3.65% | 14,434 |
| Apr 2, 2026 | 7,060.00 | 7,349.00 | 6,710.00 | 7,270.00 | 7,270.00 | 2.39% | 38,914 |
| Apr 1, 2026 | 7,273.00 | 7,700.00 | 7,100.00 | 7,100.00 | 7,100.00 | -4.43% | 35,953 |
| Mar 31, 2026 | 7,200.00 | 7,637.00 | 7,200.00 | 7,429.00 | 7,429.00 | 1.13% | 36,503 |
| Mar 30, 2026 | 7,931.00 | 7,931.00 | 7,200.00 | 7,346.00 | 7,346.00 | -6.35% | 476,470 |
| Mar 27, 2026 | 8,380.00 | 8,380.00 | 7,550.00 | 7,844.00 | 7,844.00 | -5.14% | 72,206 |
| Mar 26, 2026 | 8,800.00 | 8,800.00 | 8,040.00 | 8,269.00 | 8,269.00 | -6.03% | 18,649 |
| Mar 25, 2026 | 8,619.00 | 8,800.00 | 8,153.00 | 8,800.00 | 8,800.00 | 2.92% | 32,659 |
| Mar 24, 2026 | 7,853.00 | 8,583.00 | 7,722.00 | 8,550.00 | 8,550.00 | 9.31% | 32,170 |
| Mar 23, 2026 | 7,480.00 | 8,199.00 | 7,150.00 | 7,822.00 | 7,822.00 | -13.09% | 226,125 |
| Mar 20, 2026 | 7,157.00 | 9,000.00 | 6,851.00 | 9,000.00 | 9,000.00 | 26.23% | 495,619 |
| Mar 19, 2026 | 8,190.00 | 8,485.00 | 6,995.00 | 7,130.00 | 7,130.00 | -13.04% | 75,161 |
| Mar 18, 2026 | 8,610.00 | 8,750.00 | 8,117.00 | 8,199.00 | 8,199.00 | -5.58% | 261,311 |
| Mar 17, 2026 | 8,693.00 | 9,216.00 | 8,680.00 | 8,684.00 | 8,684.00 | -1.84% | 28,841 |