Aspial Corporation Limited (SGX:A30)
Singapore · Delayed Price · Currency is SGD 0.1330
-0.0010 (-0.75%)
Jul 28, 2026, 5:04 PM SGT
Aspial Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.75% | 84,600 |
| Jul 27, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 29,200 |
| Jul 24, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -2.19% | 195,200 |
| Jul 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.84% | 136,900 |
| Jul 22, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.68% | 121,300 |
| Jul 21, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.71% | 58,500 |
| Jul 17, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.76% | 7,600 |
| Jul 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | 0.68% | 100,000 |
| Jul 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | - | 300 |
| Jul 14, 2026 | 0.12 | 0.15 | 0.12 | 0.15 | 0.14 | 13.18% | 6,400 |
| Jul 9, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.78% | 208,800 |
| Jul 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.76% | 92,500 |
| Jul 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.64% | 90,000 |
| Jul 6, 2026 | 0.14 | 0.14 | 0.11 | 0.14 | 0.14 | - | 1,060,300 |
| Jul 3, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.37% | 84,200 |
| Jun 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | -0.68% | 300 |
| Jun 25, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.14 | 5.76% | 111,500 |
| Jun 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 160,600 |
| Jun 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.10% | 623,100 |
| Jun 22, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 2.14% | 108,700 |
| Jun 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 790,400 |
| Jun 18, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.14 | 2.11% | 150,300 |
| Jun 17, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.70% | 200,100 |
| Jun 16, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.38% | 315,600 |
| Jun 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | 2.07% | 331,900 |
| Jun 12, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.14 | - | 120,000 |
| Jun 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | - | 50,000 |
| Jun 10, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.14 | -4.60% | 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 | 0.14 | -5.81% | 1,884,700 |
| Jun 5, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.15 | -3.12% | 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 | 0.16 | 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 | 0.16 | 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 | 0.16 | - | 1,452,800 |
| May 13, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.16 | 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 | 0.15 | 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 | 0.14 | 0.69% | 811,100 |
| May 6, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.14 | 0.69% | 1,960,200 |