Aspial Corporation Limited (SGX:A30)
Singapore · Delayed Price · Currency is SGD 0.1450
0.00 (0.00%)
Jun 12, 2026, 11:58 AM SGT
Aspial Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 50,000 |
| Jun 10, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -4.61% | 327,100 |
| Jun 9, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 4.11% | 118,900 |
| Jun 8, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -5.81% | 1,884,700 |
| Jun 5, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | -3.13% | 752,500 |
| Jun 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.84% | 719,600 |
| Jun 3, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 232,100 |
| Jun 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.52% | 92,000 |
| May 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 925,400 |
| May 28, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 1,644,600 |
| May 26, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.61% | 1,397,300 |
| May 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 867,400 |
| May 22, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.61% | 1,687,000 |
| May 21, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 1,379,000 |
| May 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.20% | 1,077,300 |
| May 19, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.22% | 1,151,300 |
| May 18, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 396,500 |
| May 15, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | - | 1,452,800 |
| May 13, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.61% | 539,000 |
| May 12, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 5.81% | 1,773,900 |
| May 11, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.03% | 921,200 |
| May 8, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 2.05% | 1,584,500 |
| May 7, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.69% | 811,100 |
| May 6, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.69% | 1,960,200 |
| May 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 5.11% | 2,726,100 |
| May 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.20% | 211,300 |
| Apr 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 6.72% | 1,208,600 |
| Apr 29, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | 0.75% | 66,800 |
| Apr 28, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -1.48% | 682,000 |
| Apr 27, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -4.93% | 717,000 |
| Apr 24, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.71% | 101,300 |
| Apr 23, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.70% | 1,017,800 |
| Apr 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.43% | 534,200 |
| Apr 21, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 1,182,200 |
| Apr 20, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 4.65% | 964,100 |
| Apr 17, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.74% | 2,819,700 |
| Apr 16, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 6.09% | 1,235,700 |
| Apr 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 295,800 |
| Apr 14, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 6.48% | 160,200 |
| Apr 10, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -6.09% | 267,900 |
| Apr 9, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.50% | 49,300 |
| Apr 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 591,500 |
| Apr 6, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.88% | 29,800 |
| Apr 2, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -3.77% | 206,200 |
| Apr 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.64% | 383,400 |
| Mar 31, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 2.80% | 74,900 |
| Mar 30, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 1.90% | 65,100 |
| Mar 27, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -3.67% | 673,200 |
| Mar 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 48,100 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -6.09% | 683,900 |