Skip to main content
logo
Beta ETF S&P 500 PLN-Hedged Portfelowy Fundusz Inwestycyjny Zamkniety (WSE:ETFBSPXPL)
Poland flag Poland · Delayed Price · Currency is PLN
109.88
+0.38 (0.35%)
Aug 8, 2025, 10:45 AM CET

Aspen Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 2025109.54110.64109.50109.50109.500.11%4,262
Aug 6, 2025109.36109.46108.74109.38109.380.57%1,780
Aug 5, 2025109.74109.76108.60108.76108.76-0.28%2,772
Aug 4, 2025108.00109.16107.96109.06109.061.17%1,749
Aug 1, 2025109.22109.24107.06107.80107.80-2.46%8,924
Jul 31, 2025111.02111.26110.36110.52110.520.14%1,270
Jul 30, 2025110.28110.36109.84110.36110.36-1,615
Jul 29, 2025110.50112.00110.18110.36110.36-0.05%1,496
Jul 28, 2025110.76110.76110.08110.42110.420.31%2,478
Jul 25, 2025109.98110.08109.54110.08110.080.07%670
Jul 24, 2025109.78110.00109.38110.00110.000.77%3,643
Jul 23, 2025109.10109.40108.80109.16109.160.76%938
Jul 22, 2025108.88108.96108.24108.34108.34-0.61%1,457
Jul 21, 2025108.94109.34108.46109.00109.000.29%3,124
Jul 18, 2025109.04109.04108.42108.68108.680.30%951
Jul 17, 2025108.20108.48107.70108.36108.360.54%3,942
Jul 16, 2025107.48108.04107.00107.78107.78-0.30%3,293
Jul 15, 2025108.16108.76107.98108.10108.100.45%3,564
Jul 14, 2025107.40107.92107.12107.62107.62-0.35%2,697
Jul 11, 2025107.66108.02107.20108.00108.000.13%913
Jul 10, 2025107.82108.16107.40107.86107.860.04%1,380
Jul 9, 2025107.42107.90107.00107.82107.820.34%1,131
Jul 8, 2025107.56107.66107.06107.46107.46-0.37%1,089
Jul 7, 2025107.82108.16107.40107.86107.860.35%2,302
Jul 4, 2025107.92107.92107.24107.48107.48-0.48%1,641
Jul 3, 2025107.56108.00107.00108.00108.000.78%1,438
Jul 2, 2025107.00107.30106.36107.16107.160.39%1,777
Jul 1, 2025106.92106.92106.36106.74106.740.47%2,023
Jun 30, 2025106.88106.98106.24106.24106.240.17%8,276
Jun 27, 2025105.86106.48105.82106.06106.060.49%1,819
Jun 26, 2025105.18105.54105.00105.54105.540.34%1,516
Jun 25, 2025105.00105.18104.72105.18105.180.54%1,330
Jun 24, 2025104.52104.92104.22104.62104.621.57%1,022
Jun 23, 2025102.44103.40102.44103.00103.000.23%1,010
Jun 20, 2025102.82103.62102.46102.76102.76-0.71%1,139
Jun 18, 2025103.00103.50102.86103.50103.50-0.31%2,239
Jun 17, 2025103.56103.84103.02103.82103.82-0.17%779
Jun 16, 2025103.52104.28103.08104.00104.000.74%1,729
Jun 13, 2025102.80103.40102.34103.24103.24-0.86%4,090
Jun 12, 2025103.68104.14102.96104.14104.140.13%591
Jun 11, 2025103.84104.54103.52104.00104.000.23%1,804
Jun 10, 2025103.48103.76103.00103.76103.760.25%2,760
Jun 9, 2025103.00103.62102.88103.50103.500.02%4,444
Jun 6, 2025102.78103.48102.30103.48103.480.41%1,000
Jun 5, 2025102.84103.16102.26103.06103.060.06%1,717
Jun 4, 2025102.70103.14102.46103.00103.000.59%2,591
Jun 3, 2025101.92102.40101.58102.40102.400.81%840
Jun 2, 2025101.42101.68100.54101.58101.58-0.04%1,965
May 30, 2025101.64102.00101.12101.62101.62-0.27%1,332
May 29, 2025102.58103.04101.26101.90101.900.06%2,178