ASTI Holdings Limited (SGX:575)
Singapore · Delayed Price · Currency is SGD 0.1270
+0.0070 (5.83%)
Last updated: Jul 21, 2026, 4:05 PM SGT
ASTI Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.81% | 5,255,800 |
| Jun 29, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 6,294,500 |
| Jun 26, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.38% | 10,200,100 |
| Jun 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 8,883,200 |
| Jun 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.53% | 6,872,200 |
| Jun 23, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.75% | 22,450,500 |
| Jun 22, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 2.16% | 21,664,000 |
| Jun 19, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.72% | 21,404,200 |
| Jun 18, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 1.47% | 12,144,300 |
| Jun 17, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.82% | 19,043,600 |
| Jun 16, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.76% | 11,956,300 |
| Jun 15, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.59% | 21,430,300 |
| Jun 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.78% | 12,475,700 |
| Jun 11, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.03% | 22,289,200 |
| Jun 10, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 3.33% | 13,943,600 |
| Jun 9, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 11,362,600 |
| Jun 8, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -5.30% | 16,718,200 |
| Jun 5, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.49% | 15,649,100 |
| Jun 4, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -10.07% | 26,329,900 |
| Jun 3, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.49% | 16,729,300 |
| Jun 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.45% | 12,219,100 |
| May 29, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.43% | 13,282,000 |
| May 28, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -7.60% | 16,506,000 |
| May 26, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.16% | 23,181,000 |
| May 25, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 5.49% | 36,160,200 |
| May 22, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.23% | 30,907,500 |
| May 21, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.89% | 21,024,600 |
| May 20, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 17,628,800 |
| May 19, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -3.64% | 19,353,800 |
| May 18, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.37% | 16,005,800 |
| May 15, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -6.63% | 16,417,900 |
| May 14, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -2.16% | 27,110,400 |
| May 13, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.60% | 34,366,600 |
| May 12, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 7.43% | 52,837,700 |
| May 11, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 1.16% | 68,237,900 |
| May 8, 2026 | 0.12 | 0.17 | 0.12 | 0.17 | 0.17 | 41.80% | 87,995,600 |