Skip to main content
logo
Fireweed Metals Corp. (TSXV:FWZ)
Canada flag Canada · Delayed Price · Currency is CAD
2.350
+0.040 (1.73%)
Aug 1, 2025, 3:59 PM EDT

Aspen Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252.292.412.262.352.351.73%154,811
Jul 31, 20252.292.332.282.312.31-1.70%80,326
Jul 30, 20252.282.352.262.352.353.52%207,300
Jul 29, 20252.302.362.252.272.27-2.58%131,430
Jul 28, 20252.402.402.282.332.33-4.12%160,300
Jul 25, 20252.502.542.422.432.43-2.02%138,700
Jul 24, 20252.542.542.482.482.48-2.75%154,800
Jul 23, 20252.702.702.502.552.55-4.49%194,629
Jul 22, 20252.602.702.592.672.672.69%170,000
Jul 21, 20252.652.652.602.602.60-0.76%82,400
Jul 18, 20252.602.642.602.622.62-0.76%101,540
Jul 17, 20252.642.652.552.642.64-0.38%125,827
Jul 16, 20252.662.692.622.652.65-0.38%126,800
Jul 15, 20252.702.702.592.662.66-1.48%135,907
Jul 14, 20252.702.722.652.702.70-189,200
Jul 11, 20252.702.782.632.702.701.12%213,500
Jul 10, 20252.602.782.582.672.673.09%764,300
Jul 9, 20252.532.592.512.592.59-0.77%111,100
Jul 8, 20252.672.672.542.612.61-2.25%193,300
Jul 7, 20252.662.702.612.672.670.38%296,400
Jul 4, 20252.682.702.652.662.66-163,520
Jul 3, 20252.672.702.642.662.66-1.12%217,204
Jul 2, 20252.692.702.642.692.691.51%749,721
Jun 30, 20252.472.652.452.652.658.16%436,700
Jun 27, 20252.502.502.392.452.45-2.00%404,400
Jun 26, 20252.162.552.162.502.5015.21%885,849
Jun 25, 20252.192.192.142.172.17-552,800
Jun 24, 20252.142.182.122.172.171.40%48,830
Jun 23, 20252.182.192.122.142.14-2.73%151,600
Jun 20, 20252.192.242.162.202.202.33%150,400
Jun 19, 20252.222.222.142.152.15-2.71%94,939
Jun 18, 20252.202.342.182.212.211.38%252,719
Jun 17, 20252.212.212.142.182.18-1.36%140,213
Jun 16, 20252.132.242.102.212.214.25%535,900
Jun 13, 20252.102.122.092.122.120.95%107,519
Jun 12, 20252.112.132.102.102.10-0.47%104,109
Jun 11, 20252.142.152.112.112.11-1.40%109,000
Jun 10, 20252.162.172.112.142.14-2.28%168,948
Jun 9, 20252.192.202.142.192.19-1.35%1,143,703
Jun 6, 20252.312.312.132.222.22-3.48%364,214
Jun 5, 20252.352.372.262.302.30-2.13%170,400
Jun 4, 20252.302.362.192.352.353.07%1,558,500
Jun 3, 20252.282.292.222.282.280.44%709,319
Jun 2, 20252.252.302.182.272.274.61%1,342,205
May 30, 20252.082.172.042.172.174.83%669,000
May 29, 20252.082.082.032.072.07-0.48%104,500
May 28, 20252.052.082.022.082.084.00%511,600
May 27, 20251.982.051.962.002.00-454,149
May 26, 20252.082.081.992.002.00-1.96%143,802
May 23, 20252.022.082.022.042.041.49%180,900