Aspial Lifestyle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.33	0.33	0.32	0.32	0.32	-3.08%	836,700
Oct 8, 2026	0.34	0.34	0.31	0.33	0.33	-2.99%	2,870,100
Oct 7, 2026	0.34	0.34	0.34	0.34	0.34	-	417,800
Oct 6, 2026	0.34	0.34	0.34	0.34	0.34	-	656,800
Oct 5, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	1,643,900
Oct 2, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	459,600
Oct 1, 2026	0.34	0.35	0.33	0.34	0.34	-	1,621,700
Sep 30, 2026	0.34	0.35	0.34	0.34	0.34	-2.90%	830,100
Sep 29, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	456,200
Sep 28, 2026	0.34	0.35	0.34	0.34	0.34	-1.45%	1,686,300
Sep 25, 2026	0.35	0.35	0.34	0.35	0.35	1.47%	674,400
Sep 24, 2026	0.35	0.36	0.34	0.34	0.34	-2.86%	1,477,300
Sep 23, 2026	0.35	0.36	0.35	0.35	0.35	-	1,007,300
Sep 22, 2026	0.36	0.36	0.35	0.35	0.35	-	1,798,100
Sep 21, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	1,605,000
Sep 18, 2026	0.36	0.36	0.35	0.35	0.35	-2.82%	1,706,500
Sep 17, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	239,800
Sep 16, 2026	0.36	0.36	0.36	0.36	0.36	-	213,100
Sep 15, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	108,100
Sep 14, 2026	0.37	0.37	0.36	0.36	0.36	-1.39%	456,900
Sep 11, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	313,500
Sep 10, 2026	0.37	0.37	0.36	0.37	0.37	-	246,300
Sep 9, 2026	0.37	0.37	0.36	0.37	0.37	1.39%	924,300
Sep 8, 2026	0.36	0.37	0.36	0.36	0.36	1.41%	951,300
Sep 7, 2026	0.35	0.36	0.35	0.36	0.36	-	411,700
Sep 4, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	558,600
Sep 3, 2026	0.36	0.36	0.36	0.36	0.36	-	347,300
Sep 2, 2026	0.35	0.36	0.35	0.36	0.36	1.41%	829,400
Sep 1, 2026	0.36	0.36	0.35	0.36	0.36	-	300,400
Aug 31, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	824,900
Aug 28, 2026	0.35	0.36	0.35	0.35	0.35	-	29,400
Aug 27, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	57,200
Aug 26, 2026	0.36	0.36	0.35	0.36	0.36	-	139,800
Aug 25, 2026	0.36	0.36	0.36	0.36	0.36	-	237,400
Aug 24, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	305,200
Aug 21, 2026	0.36	0.36	0.35	0.36	0.36	1.41%	717,200
Aug 20, 2026	0.36	0.37	0.36	0.36	0.36	1.43%	922,000
Aug 19, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	323,400
Aug 18, 2026	0.37	0.37	0.36	0.36	0.36	-0.28%	642,000
Aug 17, 2026	0.37	0.38	0.37	0.37	0.36	-	1,373,200
Aug 14, 2026	0.37	0.38	0.37	0.37	0.36	-	1,134,700
Aug 13, 2026	0.38	0.38	0.37	0.37	0.36	-3.90%	877,000
Aug 12, 2026	0.39	0.39	0.38	0.39	0.38	-	1,340,300
Aug 11, 2026	0.40	0.40	0.38	0.39	0.38	1.32%	8,647,200
Aug 7, 2026	0.38	0.39	0.38	0.38	0.37	-	1,123,900
Aug 6, 2026	0.38	0.40	0.38	0.38	0.37	1.33%	2,686,800
Aug 5, 2026	0.38	0.38	0.38	0.38	0.37	-	541,900
Aug 4, 2026	0.37	0.38	0.36	0.38	0.37	2.74%	943,800
Aug 3, 2026	0.37	0.37	0.36	0.37	0.36	-	184,600
Jul 31, 2026	0.36	0.37	0.36	0.37	0.36	2.82%	148,800