Paladin Energy Ltd (NMSE:PDN)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 74.25
+0.90 (1.23%)
At close: Aug 6, 2025
Aspen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | 3.22% | 1 |
| Aug 6, 2025 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | 1.23% | 1 |
| Aug 5, 2025 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | -0.43% | 1 |
| Aug 4, 2025 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | 0.78% | 1 |
| Aug 1, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 1.25% | 1 |
| Jul 31, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -2.81% | 1 |
| Jul 30, 2025 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | -2.29% | 1 |
| Jul 29, 2025 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | -5.45% | 1 |
| Jul 28, 2025 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | -4.24% | 1 |
| Jul 25, 2025 | 83.97 | 83.97 | 83.97 | 83.97 | 83.97 | -2.24% | 1 |
| Jul 24, 2025 | 85.89 | 85.89 | 85.89 | 85.89 | 85.89 | 2.68% | 1 |
| Jul 23, 2025 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | -10.74% | 1 |
| Jul 22, 2025 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | 1.68% | 1 |
| Jul 21, 2025 | 92.17 | 92.17 | 92.17 | 92.17 | 92.17 | 1.79% | 1 |
| Jul 18, 2025 | 90.55 | 90.55 | 90.55 | 90.55 | 90.55 | -0.45% | 1 |
| Jul 17, 2025 | 90.96 | 90.96 | 90.96 | 90.96 | 90.96 | -1.88% | 1 |
| Jul 16, 2025 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | 3.10% | 1 |
| Jul 15, 2025 | 89.91 | 89.91 | 89.91 | 89.91 | 89.91 | 7.09% | 1 |
| Jul 14, 2025 | 83.96 | 83.96 | 83.96 | 83.96 | 83.96 | 3.46% | 1 |
| Jul 11, 2025 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | 0.22% | 1 |
| Jul 10, 2025 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | -1.80% | 1 |
| Jul 9, 2025 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | -8.42% | 1 |
| Jul 8, 2025 | 90.03 | 90.03 | 90.03 | 90.03 | 90.03 | 1.50% | 1 |
| Jul 7, 2025 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | -0.39% | 1 |
| Jul 4, 2025 | 89.05 | 89.05 | 89.05 | 89.05 | 89.05 | -1.24% | 1 |
| Jul 3, 2025 | 90.17 | 90.17 | 90.17 | 90.17 | 90.17 | -1.17% | 1 |
| Jul 2, 2025 | 91.24 | 91.24 | 91.24 | 91.24 | 91.24 | -1.40% | 1 |
| Jul 1, 2025 | 92.54 | 92.54 | 92.54 | 92.54 | 92.54 | -1.21% | 1 |
| Jun 30, 2025 | 93.67 | 93.67 | 93.67 | 93.67 | 93.67 | 0.34% | 1 |
| Jun 27, 2025 | 93.35 | 93.35 | 93.35 | 93.35 | 93.35 | 4.20% | 1 |
| Jun 26, 2025 | 89.59 | 89.59 | 89.59 | 89.59 | 89.59 | 0.17% | 1 |
| Jun 25, 2025 | 89.44 | 89.44 | 89.44 | 89.44 | 89.44 | 3.26% | 1 |
| Jun 24, 2025 | 86.62 | 86.62 | 86.62 | 86.62 | 86.62 | 0.70% | 1 |
| Jun 23, 2025 | 86.02 | 86.02 | 86.02 | 86.02 | 86.02 | 0.13% | 1 |
| Jun 20, 2025 | 85.91 | 85.91 | 85.91 | 85.91 | 85.91 | -1.52% | 1 |
| Jun 19, 2025 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | -1.13% | 1 |
| Jun 18, 2025 | 88.24 | 88.24 | 88.24 | 88.24 | 88.24 | 0.02% | 1 |
| Jun 17, 2025 | 88.22 | 88.22 | 88.22 | 88.22 | 88.22 | 20.29% | 1 |
| Jun 13, 2025 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | -2.47% | 1 |
| Jun 12, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 1.83% | 1 |
| Jun 11, 2025 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | -3.29% | 1 |
| Jun 10, 2025 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | 3.47% | 1 |
| Jun 9, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 0.33% | 1 |
| Jun 6, 2025 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | -1.70% | 1 |
| Jun 5, 2025 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | 0.25% | 1 |
| Jun 4, 2025 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | 9.60% | 1 |
| Jun 3, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | -2.04% | 1 |
| Jun 2, 2025 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | -2.84% | 1 |
| May 30, 2025 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | 0.99% | 1 |
| May 29, 2025 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | -5.23% | 1 |