ASTI Holdings Limited (SGX:575)
Singapore · Delayed Price · Currency is SGD 0.1140
-0.0020 (-1.72%)
Last updated: Sep 10, 2026, 11:55 AM SGT
ASTI Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | - | - | 4,322,700 |
| Sep 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 6,924,800 |
| Sep 7, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 6,552,100 |
| Sep 4, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 6,786,700 |
| Sep 3, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.74% | 5,486,000 |
| Sep 2, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.77% | 11,099,300 |
| Sep 1, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.59% | 4,986,200 |
| Aug 31, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.85% | 8,905,600 |
| Aug 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.74% | 13,474,800 |
| Aug 27, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.88% | 9,213,400 |
| Aug 26, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.72% | 5,030,300 |
| Aug 25, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.65% | 6,104,200 |
| Aug 24, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.42% | 3,297,100 |
| Aug 21, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 5,768,800 |
| Aug 20, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -6.40% | 16,789,800 |
| Aug 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -6.02% | 11,379,500 |
| Aug 18, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -0.75% | 6,520,800 |
| Aug 17, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.74% | 2,490,100 |
| Aug 14, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.17% | 8,569,800 |
| Aug 13, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | - | 31,097,100 |
| Aug 12, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 12.20% | 36,629,300 |
| Aug 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.65% | 5,319,700 |
| Aug 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | 2,310,700 |
| Aug 6, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -3.17% | 2,214,600 |
| Aug 5, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 7,582,100 |
| Aug 4, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 6.78% | 17,770,200 |
| Aug 3, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.42% | 10,811,700 |
| Jul 31, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 3.67% | 8,983,100 |
| Jul 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.39% | 6,691,300 |
| Jul 29, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.56% | 7,396,100 |
| Jul 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.10% | 8,921,100 |
| Jul 27, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 6,660,400 |
| Jul 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.61% | 6,224,700 |
| Jul 23, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.80% | 3,508,800 |
| Jul 22, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 15,203,400 |
| Jul 21, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.00% | 20,990,200 |
| Jul 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.56% | 7,995,300 |
| Jul 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.31% | 9,570,800 |
| Jul 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.42% | 10,382,400 |
| Jul 15, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 3.33% | 16,326,200 |
| Jul 14, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.69% | 6,131,000 |
| Jul 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.48% | 6,085,600 |
| Jul 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 14,400,500 |
| Jul 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 6,426,600 |
| Jul 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 3,166,400 |
| Jul 7, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 6,717,700 |
| Jul 6, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.81% | 9,264,800 |
| Jul 3, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 1.64% | 9,858,300 |
| Jul 2, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -3.17% | 7,529,500 |
| Jul 1, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.61% | 12,290,900 |