Aspial Lifestyle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.44	0.46	0.43	0.45	0.45	4.65%	3,482,100
Apr 29, 2026	0.43	0.44	0.42	0.43	0.43	2.38%	1,758,700
Apr 28, 2026	0.44	0.45	0.42	0.42	0.42	-3.45%	1,504,000
Apr 27, 2026	0.43	0.44	0.42	0.44	0.44	2.35%	992,600
Apr 24, 2026	0.44	0.44	0.42	0.43	0.43	-2.30%	5,061,300
Apr 23, 2026	0.46	0.47	0.44	0.44	0.44	-4.40%	2,681,300
Apr 22, 2026	0.44	0.46	0.43	0.46	0.46	3.41%	5,585,400
Apr 21, 2026	0.41	0.45	0.41	0.44	0.44	7.32%	6,483,100
Apr 20, 2026	0.39	0.41	0.38	0.41	0.41	5.13%	4,732,200
Apr 17, 2026	0.38	0.40	0.38	0.39	0.39	4.00%	8,022,900
Apr 16, 2026	0.35	0.38	0.35	0.38	0.38	13.64%	8,803,300
Apr 15, 2026	0.33	0.34	0.33	0.33	0.33	-	1,633,000
Apr 14, 2026	0.32	0.33	0.32	0.33	0.33	4.76%	889,500
Apr 13, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	701,800
Apr 10, 2026	0.32	0.33	0.32	0.32	0.32	-	689,700
Apr 9, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	392,900
Apr 8, 2026	0.32	0.33	0.32	0.33	0.33	6.45%	1,768,000
Apr 7, 2026	0.31	0.31	0.31	0.31	0.31	-	530,000
Apr 6, 2026	0.31	0.32	0.31	0.31	0.31	-	239,500
Apr 2, 2026	0.32	0.32	0.30	0.31	0.31	-1.59%	1,911,000
Apr 1, 2026	0.31	0.32	0.31	0.32	0.32	5.00%	1,421,700
Mar 31, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	616,500
Mar 30, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	682,600
Mar 27, 2026	0.30	0.31	0.30	0.30	0.30	-	378,500
Mar 26, 2026	0.32	0.32	0.30	0.30	0.30	-6.25%	1,277,100
Mar 25, 2026	0.31	0.32	0.30	0.32	0.32	8.47%	3,201,400
Mar 24, 2026	0.29	0.30	0.29	0.30	0.30	3.51%	1,836,000
Mar 23, 2026	0.30	0.30	0.28	0.29	0.29	-5.00%	3,814,400
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