ASTI Holdings Limited (SGX:575)
Singapore · Delayed Price · Currency is SGD 0.0740
-0.0020 (-2.63%)
At close: Oct 27, 2026
ASTI Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -2.63% | 4,811,200 |
| Oct 26, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 2.70% | 2,456,300 |
| Oct 23, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -2.63% | 5,173,700 |
| Oct 22, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -5.00% | 5,885,100 |
| Oct 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.56% | 4,110,200 |
| Oct 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -4.88% | 3,646,200 |
| Oct 19, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 2.50% | 9,058,400 |
| Oct 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 10,938,100 |
| Oct 15, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -9.09% | 7,861,600 |
| Oct 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.22% | 4,772,300 |
| Oct 13, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -6.25% | 5,058,100 |
| Oct 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.04% | 1,051,400 |
| Oct 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.00% | 3,045,800 |
| Oct 8, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 4,722,500 |
| Oct 7, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.94% | 4,556,000 |
| Oct 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.64% | 4,661,400 |
| Oct 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | 2,133,400 |
| Oct 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.75% | 4,964,700 |
| Oct 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 4,573,400 |
| Sep 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,129,600 |
| Sep 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.89% | 1,707,000 |
| Sep 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.75% | 6,325,900 |
| Sep 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 7,350,400 |
| Sep 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.91% | 3,760,300 |
| Sep 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 3,103,900 |
| Sep 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | 3,282,100 |
| Sep 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.90% | 3,849,800 |
| Sep 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.91% | 3,654,900 |
| Sep 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.92% | 4,507,800 |
| Sep 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.87% | 2,893,300 |
| Sep 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.31% | 6,996,600 |
| Sep 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 3,806,500 |
| Sep 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,319,900 |
| Sep 10, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.72% | 5,400,600 |
| Sep 9, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.65% | 14,245,100 |
| 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 |