Aspen (Group) Holdings Limited (SGX:1F3)
Singapore · Delayed Price · Currency is SGD 0.0430
0.00 (0.00%)
At close: Oct 30, 2025
Aspen (Group) Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -2.33% | 460,200 |
| Oct 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 3,082,600 |
| Oct 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,486,500 |
| Oct 28, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | - | 4,805,500 |
| Oct 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 2,215,900 |
| Oct 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 2,921,100 |
| Oct 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -2.27% | 1,259,100 |
| Oct 22, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | - | 2,161,200 |
| Oct 21, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | - | 4,024,400 |
| Oct 17, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | 2.33% | 20,564,400 |
| Oct 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4.88% | 5,390,000 |
| Oct 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,508,000 |
| Oct 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2.50% | 5,788,700 |
| Oct 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -2.44% | 117,200 |
| Oct 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -2.38% | 1,202,900 |
| Oct 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5.00% | 8,638,100 |
| Oct 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 172,000 |
| Oct 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -2.44% | 3,146,800 |
| Oct 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 103,500 |
| Oct 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 459,200 |
| Oct 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 955,400 |
| Oct 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2.50% | 8,480,000 |
| Sep 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2.56% | 225,100 |
| Sep 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,456,100 |
| Sep 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -2.50% | 680,500 |
| Sep 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5.26% | 2,327,500 |
| Sep 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 580,700 |
| Sep 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 222,500 |
| Sep 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 150,000 |
| Sep 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -2.56% | 725,700 |
| Sep 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -2.50% | 864,200 |
| Sep 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2.56% | 5,737,100 |
| Sep 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -2.50% | 672,200 |
| Sep 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 8.11% | 6,020,700 |
| Sep 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 300 |
| Sep 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -2.63% | 2,300 |
| Sep 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 859,100 |
| Sep 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -2.56% | 470,000 |
| Sep 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2.63% | 138,200 |
| Sep 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -2.56% | 30,600 |
| Sep 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 990,200 |
| Sep 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5.41% | 1,620,900 |
| Sep 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 541,700 |
| Sep 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -2.63% | 200,000 |
| Aug 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -2.56% | 513,000 |
| Aug 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 508,800 |
| Aug 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 10,000 |
| Aug 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 120,000 |
| Aug 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 990,200 |
| Aug 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2.63% | 170,000 |