Aspial Lifestyle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.31	0.32	0.30	0.30	0.30	-1.64%	1,365,700
Mar 19, 2026	0.33	0.33	0.30	0.31	0.31	-7.58%	3,140,900
Mar 18, 2026	0.33	0.33	0.33	0.33	0.33	3.13%	1,367,300
Mar 17, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	513,100
Mar 16, 2026	0.33	0.33	0.32	0.33	0.33	-2.99%	1,026,300
Mar 13, 2026	0.34	0.35	0.33	0.34	0.34	-1.47%	974,600
Mar 12, 2026	0.33	0.35	0.33	0.34	0.34	3.03%	11,114,700
Mar 11, 2026	0.34	0.35	0.33	0.33	0.33	-2.94%	2,866,700
Mar 10, 2026	0.33	0.34	0.33	0.34	0.34	6.25%	1,064,800
Mar 9, 2026	0.33	0.33	0.31	0.32	0.32	-5.88%	3,063,300
Mar 6, 2026	0.37	0.37	0.34	0.34	0.34	-6.85%	3,242,600
Mar 5, 2026	0.39	0.39	0.36	0.37	0.37	-	3,735,700
Mar 4, 2026	0.37	0.37	0.35	0.37	0.37	-1.35%	3,681,500
Mar 3, 2026	0.38	0.39	0.37	0.37	0.36	-1.33%	3,206,700
Mar 2, 2026	0.38	0.39	0.37	0.38	0.37	2.74%	5,778,800
Feb 27, 2026	0.36	0.37	0.36	0.37	0.36	1.39%	4,412,300
Feb 26, 2026	0.38	0.38	0.36	0.36	0.35	-5.26%	5,792,600
Feb 25, 2026	0.36	0.40	0.35	0.38	0.37	15.15%	15,989,300
Feb 24, 2026	0.35	0.35	0.33	0.33	0.32	-4.35%	3,735,100
Feb 23, 2026	0.32	0.35	0.32	0.35	0.34	9.52%	7,735,400
Feb 20, 2026	0.30	0.32	0.29	0.32	0.31	5.00%	3,926,600
Feb 19, 2026	0.29	0.30	0.29	0.30	0.29	3.45%	1,458,500
Feb 16, 2026	0.29	0.30	0.29	0.29	0.28	3.57%	1,912,000
Feb 13, 2026	0.29	0.29	0.28	0.28	0.27	-5.08%	3,039,200
Feb 12, 2026	0.28	0.30	0.28	0.30	0.29	5.36%	4,264,200
Feb 11, 2026	0.29	0.29	0.28	0.28	0.27	-3.45%	2,519,300
Feb 10, 2026	0.28	0.29	0.28	0.29	0.28	3.57%	3,685,900
Feb 9, 2026	0.28	0.29	0.28	0.28	0.27	3.70%	2,649,600
Feb 6, 2026	0.27	0.27	0.26	0.27	0.26	-	2,513,700
Feb 5, 2026	0.29	0.29	0.27	0.27	0.26	-5.26%	1,873,900
Feb 4, 2026	0.28	0.29	0.28	0.29	0.28	1.79%	1,417,300
Feb 3, 2026	0.27	0.29	0.26	0.28	0.27	5.66%	3,786,600
Feb 2, 2026	0.27	0.27	0.26	0.27	0.26	-5.36%	5,164,900
Jan 30, 2026	0.30	0.30	0.28	0.28	0.27	-8.20%	3,730,800
Jan 29, 2026	0.31	0.32	0.31	0.31	0.30	-	1,194,800
Jan 28, 2026	0.31	0.31	0.30	0.31	0.30	3.39%	3,175,100
Jan 27, 2026	0.31	0.32	0.29	0.30	0.29	-3.28%	4,492,600
Jan 26, 2026	0.28	0.31	0.28	0.31	0.30	12.96%	7,608,800
Jan 23, 2026	0.25	0.28	0.25	0.27	0.26	10.20%	7,246,900
Jan 22, 2026	0.25	0.25	0.25	0.25	0.24	-	1,564,300
Jan 21, 2026	0.25	0.25	0.24	0.25	0.24	-	2,338,600
Jan 20, 2026	0.23	0.25	0.23	0.25	0.24	4.26%	7,018,600
Jan 19, 2026	0.23	0.24	0.23	0.24	0.23	-	1,456,600
Jan 16, 2026	0.23	0.24	0.23	0.24	0.23	-	1,076,500
Jan 15, 2026	0.24	0.24	0.23	0.24	0.23	-	1,488,500
Jan 14, 2026	0.24	0.24	0.23	0.24	0.23	-	1,161,200
Jan 13, 2026	0.23	0.24	0.23	0.24	0.23	4.44%	4,705,100
Jan 12, 2026	0.22	0.23	0.22	0.23	0.22	4.65%	1,779,700
Jan 9, 2026	0.22	0.22	0.22	0.22	0.21	-	436,800
Jan 8, 2026	0.22	0.22	0.21	0.22	0.21	-2.27%	761,700