Aspial Lifestyle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.34	0.35	0.34	0.34	0.34	-	424,600
Jul 17, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	125,000
Jul 16, 2026	0.35	0.36	0.35	0.35	0.35	1.45%	116,400
Jul 15, 2026	0.35	0.36	0.34	0.35	0.35	1.47%	446,900
Jul 14, 2026	0.35	0.35	0.34	0.34	0.34	-	492,800
Jul 13, 2026	0.35	0.36	0.34	0.34	0.34	-4.23%	653,500
Jul 10, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	376,500
Jul 9, 2026	0.35	0.35	0.35	0.35	0.35	-	484,500
Jul 8, 2026	0.35	0.36	0.35	0.35	0.35	-	247,800
Jul 7, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	527,600
Jul 6, 2026	0.37	0.37	0.35	0.36	0.36	-2.74%	1,039,900
Jul 3, 2026	0.34	0.37	0.34	0.37	0.37	7.35%	1,710,800
Jul 2, 2026	0.34	0.35	0.34	0.34	0.34	-1.45%	328,600
Jul 1, 2026	0.35	0.35	0.34	0.35	0.35	-2.82%	1,506,100
Jun 30, 2026	0.36	0.36	0.35	0.36	0.36	-	403,200
Jun 29, 2026	0.36	0.36	0.35	0.36	0.36	-	788,400
Jun 26, 2026	0.35	0.36	0.35	0.36	0.36	2.90%	1,306,700
Jun 25, 2026	0.35	0.36	0.35	0.35	0.35	-1.43%	539,300
Jun 24, 2026	0.35	0.36	0.35	0.35	0.35	1.45%	1,201,300
Jun 23, 2026	0.36	0.36	0.35	0.35	0.35	-4.17%	705,600
Jun 22, 2026	0.36	0.37	0.35	0.36	0.36	1.41%	1,478,900
Jun 19, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	3,520,400
Jun 18, 2026	0.37	0.38	0.36	0.36	0.36	-2.70%	2,078,700
Jun 17, 2026	0.37	0.38	0.37	0.37	0.37	2.78%	1,105,200
Jun 16, 2026	0.38	0.38	0.36	0.36	0.36	-4.00%	1,683,000
Jun 15, 2026	0.37	0.38	0.37	0.38	0.38	2.74%	2,174,800
Jun 12, 2026	0.36	0.37	0.36	0.37	0.37	2.82%	1,629,500
Jun 11, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	2,829,100
Jun 10, 2026	0.36	0.36	0.34	0.35	0.35	-2.78%	4,398,900
Jun 9, 2026	0.37	0.37	0.36	0.36	0.36	-	2,535,500
Jun 8, 2026	0.37	0.37	0.35	0.36	0.36	-4.00%	4,258,200
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