Aspen (Group) Holdings Limited (SGX:1F3)
Singapore · Delayed Price · Currency is SGD 0.0260
+0.0020 (8.33%)
At close: Aug 13, 2026
Aspen (Group) Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.33% | 11,100 |
| Aug 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,400 |
| Aug 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 30,000 |
| Aug 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 800 |
| Aug 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 40,000 |
| Aug 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 33,000 |
| Jul 30, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.69% | 550,300 |
| Jul 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 38,000 |
| Jul 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,000 |
| Jul 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 500 |
| Jul 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.90% | 10,000 |
| Jul 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 30,500 |
| Jul 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,800 |
| Jul 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.69% | 132,000 |
| Jul 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 14,600 |
| Jul 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.69% | 17,000 |
| Jul 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.34% | 2,700 |
| Jul 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 30,000 |
| Jul 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 79,500 |
| Jul 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 16,100 |
| Jun 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.54% | 67,900 |
| Jun 26, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -13.33% | 1,356,300 |
| Jun 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 700 |
| Jun 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 210,000 |
| Jun 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25,000 |
| Jun 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 8,500 |
| Jun 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 300,000 |
| Jun 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 117,000 |
| Jun 15, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -6.25% | 320,100 |
| Jun 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.67% | 1,253,800 |
| Jun 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 164,500 |
| Jun 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 14,300 |
| Jun 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 900 |
| May 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.45% | 15,000 |
| May 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 600 |
| May 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 17,500 |
| May 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.00% | 100 |
| May 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 149,800 |
| May 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 176,600 |
| May 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 281,600 |
| May 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 140,000 |
| May 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 7,300 |
| May 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 96,900 |
| May 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.88% | 428,800 |
| May 11, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 6.25% | 2,271,000 |
| May 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 270,000 |
| May 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,000 |
| May 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 29,800 |
| May 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 4,000 |
| May 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 94,700 |