A-Sonic Aerospace Limited (SGX:BTJ)
Singapore · Delayed Price · Currency is SGD 0.3300
-0.0100 (-2.94%)
At close: Sep 16, 2025
A-Sonic Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | 2,700 |
| Sep 16, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | - | -2.94% | 56,500 |
| Sep 15, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | - | 3.03% | 65,700 |
| Sep 12, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | - | -1.49% | 11,900 |
| Sep 11, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | - | 1.52% | 200 |
| Sep 10, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | 1,800 |
| Sep 9, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | 50,000 |
| Sep 8, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | 1,800 |
| Sep 5, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | 6,000 |
| Sep 4, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | 1.54% | 45,400 |
| Sep 3, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | 6,100 |
| Sep 2, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | 1.56% | 16,400 |
| Sep 1, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | - |
| Aug 29, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | 120,000 |
| Aug 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | -1.54% | 30,000 |
| Aug 27, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | 200 |
| Aug 26, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | 1.56% | 6,000 |
| Aug 25, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | 2,800 |
| Aug 22, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | 1.59% | 10,600 |
| Aug 21, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | - |
| Aug 20, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | -1.56% | 12,600 |
| Aug 19, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | - |
| Aug 18, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | - |
| Aug 15, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | - |
| Aug 14, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | - | -4.48% | 74,400 |
| Aug 13, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | - | 1.52% | 24,700 |
| Aug 12, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | - | - | 33,000 |
| Aug 11, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | - |
| Aug 8, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | - |
| Aug 7, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | -2.94% | 10,000 |
| Aug 6, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | - | 1.49% | 2,300 |
| Aug 5, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | - | 3.08% | 31,600 |
| Aug 4, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | - |
| Aug 1, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | 3,300 |
| Jul 31, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | -5.80% | 8,200 |
| Jul 30, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | - | -1.43% | 38,800 |
| Jul 29, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Jul 28, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | -1.41% | 3,500 |
| Jul 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 77,400 |
| Jul 24, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | - | 1.43% | 72,200 |
| Jul 23, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | - | 4.48% | 125,000 |
| Jul 22, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | - | 1.52% | 25,000 |
| Jul 21, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | - | - | 42,300 |
| Jul 18, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | - | -1.49% | 66,400 |
| Jul 17, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | - | - | 68,400 |
| Jul 16, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | - | 1.52% | 71,500 |
| Jul 15, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | - | -1.49% | 41,400 |
| Jul 14, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
| Jul 11, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | - | 1.52% | 48,200 |
| Jul 10, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | 3.13% | 300 |