Aspial Corporation Limited (SGX:A30)
Singapore · Delayed Price · Currency is SGD 0.1000
-0.0070 (-6.54%)
Sep 18, 2025, 5:10 PM SGT
Aspial Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -6.54% | 1,758,400 |
| Sep 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.73% | 1,226,300 |
| Sep 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.65% | 891,700 |
| Sep 15, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 2.73% | 1,686,800 |
| Sep 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 6.80% | 3,358,700 |
| Sep 11, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -1.90% | 1,504,500 |
| Sep 10, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,569,600 |
| Sep 9, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.96% | 1,996,500 |
| Sep 8, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 0.97% | 2,477,000 |
| Sep 5, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 8.42% | 2,097,200 |
| Sep 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 1,112,200 |
| Sep 3, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 4.17% | 2,173,700 |
| Sep 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.05% | 1,128,700 |
| Sep 1, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -3.06% | 315,300 |
| Aug 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.00% | 2,314,300 |
| Aug 28, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 5.26% | 1,509,900 |
| Aug 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.94% | 1,139,700 |
| Aug 26, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -6.48% | 459,800 |
| Aug 25, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -4.42% | 1,372,500 |
| Aug 22, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 29.89% | 2,028,400 |
| Aug 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.16% | 305,300 |
| Aug 20, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 1.18% | 454,100 |
| Aug 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 189,000 |
| Aug 18, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 14,100 |
| Aug 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 20,500 |
| Aug 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.10% | 284,000 |
| Aug 13, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.41% | 1,341,300 |
| Aug 12, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 23.94% | 2,619,000 |
| Aug 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.41% | 300 |
| Aug 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.86% | 2,200 |
| Aug 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.48% | 900 |
| Aug 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.94% | 314,700 |
| Aug 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.88% | 1,200 |
| Jul 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 100 |
| Jul 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.23% | 1,100 |
| Jul 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.43% | 191,900 |
| Jul 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.78% | 80,100 |
| Jul 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 30,000 |
| Jul 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.86% | 175,000 |
| Jul 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 152,300 |
| Jul 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.41% | 27,400 |
| Jul 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.41% | 154,900 |
| Jul 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,900 |
| Jul 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.86% | 70,000 |
| Jul 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.41% | 74,300 |
| Jul 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |