Singapore Telecommunications Limited (SGX:Z74)
Singapore · Delayed Price · Currency is SGD 3.980
-0.030 (-0.75%)
Aug 8, 2025, 5:06 PM SGT
Aspen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 4.02 | 4.02 | 3.97 | 3.99 | 3.99 | -0.50% | 4,340,800 |
| Aug 7, 2025 | 4.02 | 4.03 | 3.98 | 4.01 | 4.01 | - | 13,010,100 |
| Aug 6, 2025 | 4.02 | 4.03 | 3.99 | 4.01 | 4.01 | 0.25% | 9,620,300 |
| Aug 5, 2025 | 4.02 | 4.02 | 3.97 | 4.00 | 4.00 | - | 9,753,600 |
| Aug 4, 2025 | 3.90 | 4.01 | 3.90 | 4.00 | 4.00 | 2.56% | 20,759,400 |
| Aug 1, 2025 | 3.90 | 3.92 | 3.88 | 3.90 | 3.90 | 0.52% | 21,006,700 |
| Jul 31, 2025 | 3.90 | 3.91 | 3.88 | 3.88 | 3.88 | -3.00% | 17,131,500 |
| Jul 30, 2025 | 4.07 | 4.07 | 3.99 | 4.00 | 3.90 | -0.74% | 27,009,900 |
| Jul 29, 2025 | 4.06 | 4.06 | 4.01 | 4.03 | 3.93 | -0.98% | 24,594,200 |
| Jul 28, 2025 | 4.13 | 4.14 | 4.07 | 4.07 | 3.97 | -0.49% | 15,517,100 |
| Jul 25, 2025 | 4.09 | 4.12 | 4.06 | 4.09 | 3.99 | -1.21% | 21,359,000 |
| Jul 24, 2025 | 4.11 | 4.16 | 4.11 | 4.14 | 4.04 | 0.24% | 12,534,400 |
| Jul 23, 2025 | 4.15 | 4.15 | 4.11 | 4.13 | 4.03 | -0.48% | 20,079,300 |
| Jul 22, 2025 | 4.16 | 4.16 | 4.12 | 4.15 | 4.05 | - | 19,168,600 |
| Jul 21, 2025 | 4.16 | 4.20 | 4.15 | 4.15 | 4.05 | -0.48% | 12,732,016 |
| Jul 18, 2025 | 4.17 | 4.18 | 4.14 | 4.17 | 4.07 | - | 15,645,400 |
| Jul 17, 2025 | 4.08 | 4.19 | 4.08 | 4.17 | 4.07 | 2.96% | 35,475,200 |
| Jul 16, 2025 | 4.06 | 4.08 | 4.04 | 4.05 | 3.95 | 0.50% | 16,117,100 |
| Jul 15, 2025 | 4.08 | 4.08 | 4.03 | 4.03 | 3.93 | -0.49% | 16,997,100 |
| Jul 14, 2025 | 4.05 | 4.09 | 4.04 | 4.05 | 3.95 | -0.74% | 23,057,800 |
| Jul 11, 2025 | 4.02 | 4.11 | 4.01 | 4.08 | 3.98 | 1.75% | 36,977,100 |
| Jul 10, 2025 | 3.99 | 4.02 | 3.98 | 4.01 | 3.91 | 1.26% | 28,884,400 |
| Jul 9, 2025 | 3.97 | 3.98 | 3.94 | 3.96 | 3.86 | 0.25% | 22,285,100 |
| Jul 8, 2025 | 3.92 | 3.98 | 3.91 | 3.95 | 3.85 | 1.28% | 23,223,200 |
| Jul 7, 2025 | 3.87 | 3.90 | 3.85 | 3.90 | 3.80 | 1.04% | 12,912,900 |
| Jul 4, 2025 | 3.87 | 3.87 | 3.85 | 3.86 | 3.76 | - | 5,776,300 |
| Jul 3, 2025 | 3.87 | 3.88 | 3.83 | 3.86 | 3.76 | -0.77% | 16,674,500 |
| Jul 2, 2025 | 3.88 | 3.91 | 3.87 | 3.89 | 3.79 | 0.78% | 22,561,900 |
| Jul 1, 2025 | 3.84 | 3.90 | 3.82 | 3.86 | 3.76 | 1.05% | 22,435,300 |
| Jun 30, 2025 | 3.85 | 3.86 | 3.80 | 3.82 | 3.72 | -0.52% | 27,548,608 |
| Jun 27, 2025 | 3.81 | 3.85 | 3.80 | 3.84 | 3.74 | 0.79% | 26,313,200 |
| Jun 26, 2025 | 3.77 | 3.82 | 3.75 | 3.81 | 3.71 | 0.26% | 30,132,900 |
| Jun 25, 2025 | 3.83 | 3.84 | 3.76 | 3.80 | 3.71 | -0.78% | 49,934,800 |
| Jun 24, 2025 | 3.89 | 3.91 | 3.83 | 3.83 | 3.73 | -1.54% | 32,695,660 |
| Jun 23, 2025 | 3.84 | 3.91 | 3.84 | 3.89 | 3.79 | 0.78% | 24,379,300 |
| Jun 20, 2025 | 3.89 | 3.92 | 3.86 | 3.86 | 3.76 | -1.28% | 41,436,500 |
| Jun 19, 2025 | 3.96 | 3.97 | 3.90 | 3.91 | 3.81 | -1.51% | 14,740,100 |
| Jun 18, 2025 | 3.94 | 3.97 | 3.93 | 3.97 | 3.87 | 1.02% | 16,259,400 |
| Jun 17, 2025 | 3.95 | 3.98 | 3.91 | 3.93 | 3.83 | -0.51% | 16,077,000 |
| Jun 16, 2025 | 3.97 | 3.98 | 3.94 | 3.95 | 3.85 | - | 19,738,500 |
| Jun 13, 2025 | 4.00 | 4.00 | 3.93 | 3.95 | 3.85 | -1.00% | 20,088,100 |
| Jun 12, 2025 | 3.97 | 4.01 | 3.94 | 3.99 | 3.89 | 1.27% | 27,322,300 |
| Jun 11, 2025 | 3.92 | 3.97 | 3.91 | 3.94 | 3.84 | 0.77% | 27,608,900 |
| Jun 10, 2025 | 3.88 | 3.91 | 3.87 | 3.91 | 3.81 | 1.03% | 13,042,100 |
| Jun 9, 2025 | 3.88 | 3.89 | 3.84 | 3.87 | 3.77 | -0.77% | 11,257,500 |
| Jun 6, 2025 | 3.89 | 3.91 | 3.88 | 3.90 | 3.90 | 0.78% | 17,806,900 |
| Jun 5, 2025 | 3.89 | 3.91 | 3.84 | 3.87 | 3.77 | -0.51% | 22,857,500 |
| Jun 4, 2025 | 3.84 | 3.89 | 3.80 | 3.89 | 3.79 | 1.57% | 30,075,800 |
| Jun 3, 2025 | 3.81 | 3.83 | 3.79 | 3.83 | 3.73 | 0.79% | 19,499,100 |
| Jun 2, 2025 | 3.83 | 3.83 | 3.76 | 3.80 | 3.71 | -0.26% | 32,159,700 |