Aspial Lifestyle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.41	0.41	0.37	0.38	0.38	-7.41%	10,475,100
Jun 4, 2026	0.41	0.41	0.40	0.41	0.41	-1.22%	10,419,300
Jun 3, 2026	0.41	0.41	0.40	0.41	0.41	1.23%	3,457,600
Jun 2, 2026	0.42	0.42	0.40	0.41	0.41	-1.22%	12,372,300
May 29, 2026	0.40	0.42	0.40	0.41	0.41	3.80%	7,205,000
May 28, 2026	0.41	0.41	0.39	0.40	0.40	-2.47%	8,104,100
May 26, 2026	0.41	0.42	0.41	0.41	0.41	-1.22%	1,509,700
May 25, 2026	0.42	0.43	0.41	0.41	0.41	-1.20%	4,531,700
May 22, 2026	0.41	0.42	0.40	0.42	0.42	-1.19%	5,956,100
May 21, 2026	0.42	0.43	0.41	0.42	0.42	0.14%	4,568,000
May 20, 2026	0.43	0.43	0.41	0.42	0.42	-2.33%	4,360,200
May 19, 2026	0.43	0.44	0.42	0.43	0.43	1.18%	4,427,400
May 18, 2026	0.44	0.44	0.42	0.43	0.42	-3.41%	5,381,600
May 15, 2026	0.43	0.47	0.43	0.44	0.44	-	11,861,300
May 13, 2026	0.44	0.45	0.43	0.44	0.44	-	1,085,600
May 12, 2026	0.43	0.45	0.43	0.44	0.44	2.33%	2,149,400
May 11, 2026	0.43	0.44	0.42	0.43	0.43	1.18%	830,600
May 8, 2026	0.43	0.45	0.43	0.43	0.42	-	3,295,600
May 7, 2026	0.42	0.43	0.40	0.43	0.42	3.66%	3,877,800
May 6, 2026	0.42	0.44	0.41	0.41	0.41	-3.53%	3,604,600
May 5, 2026	0.44	0.44	0.42	0.43	0.42	-4.49%	2,258,500
May 4, 2026	0.45	0.46	0.44	0.45	0.44	-1.11%	1,685,000
Apr 30, 2026	0.44	0.46	0.43	0.45	0.45	4.65%	3,482,100
Apr 29, 2026	0.43	0.44	0.42	0.43	0.43	2.38%	1,758,700
Apr 28, 2026	0.44	0.45	0.42	0.42	0.42	-3.45%	1,504,000
Apr 27, 2026	0.43	0.44	0.42	0.44	0.43	2.35%	992,600
Apr 24, 2026	0.44	0.44	0.42	0.43	0.42	-2.30%	5,061,300
Apr 23, 2026	0.46	0.47	0.44	0.44	0.43	-4.40%	2,681,300
Apr 22, 2026	0.44	0.46	0.43	0.46	0.45	3.41%	5,585,400
Apr 21, 2026	0.41	0.45	0.41	0.44	0.44	7.32%	6,483,100
Apr 20, 2026	0.39	0.41	0.38	0.41	0.41	5.13%	4,732,200
Apr 17, 2026	0.38	0.40	0.38	0.39	0.39	4.00%	8,022,900
Apr 16, 2026	0.35	0.38	0.35	0.38	0.37	13.64%	8,803,300
Apr 15, 2026	0.33	0.34	0.33	0.33	0.33	-	1,633,000
Apr 14, 2026	0.32	0.33	0.32	0.33	0.33	4.76%	889,500
Apr 13, 2026	0.32	0.32	0.31	0.32	0.31	-1.56%	701,800
Apr 10, 2026	0.32	0.33	0.32	0.32	0.32	-	689,700
Apr 9, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	392,900
Apr 8, 2026	0.32	0.33	0.32	0.33	0.33	6.45%	1,768,000
Apr 7, 2026	0.31	0.31	0.31	0.31	0.31	-	530,000
Apr 6, 2026	0.31	0.32	0.31	0.31	0.31	-	239,500
Apr 2, 2026	0.32	0.32	0.30	0.31	0.31	-1.59%	1,911,000
Apr 1, 2026	0.31	0.32	0.31	0.32	0.31	5.00%	1,421,700
Mar 31, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	616,500
Mar 30, 2026	0.30	0.31	0.30	0.31	0.30	1.67%	682,600
Mar 27, 2026	0.30	0.31	0.30	0.30	0.30	-	378,500
Mar 26, 2026	0.32	0.32	0.30	0.30	0.30	-6.25%	1,277,100
Mar 25, 2026	0.31	0.32	0.30	0.32	0.32	8.47%	3,201,400
Mar 24, 2026	0.29	0.30	0.29	0.30	0.29	3.51%	1,836,000
Mar 23, 2026	0.30	0.30	0.28	0.29	0.28	-5.00%	3,814,400