Aseana Properties Ltd. (ASPL) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Aseana Properties Ltd.

Date Open High Low Close* Volume
21/10/2011 0.38p 0.40p 0.38p 0.39p 9043
20/10/2011 0.40p 0.40p 0.39p 0.39p 10586
19/10/2011 0.37p 0.39p 0.37p 0.39p 0
18/10/2011 0.37p 0.39p 0.37p 0.39p 0
17/10/2011 0.37p 0.39p 0.37p 0.39p 0
14/10/2011 0.37p 0.37p 0.37p 0.37p 6380
13/10/2011 0.37p 0.37p 0.37p 0.37p 706580
12/10/2011 0.38p 0.38p 0.37p 0.37p 8000
11/10/2011 0.39p 0.39p 0.38p 0.38p 10000
10/10/2011 0.37p 0.38p 0.37p 0.38p 0
07/10/2011 0.37p 0.38p 0.37p 0.37p 74639
06/10/2011 0.39p 0.39p 0.38p 0.38p 16000
05/10/2011 0.41p 0.41p 0.39p 0.39p 0
04/10/2011 0.41p 0.41p 0.40p 0.40p 0
03/10/2011 0.41p 0.41p 0.40p 0.40p 0
30/09/2011 0.41p 0.41p 0.40p 0.40p 0
29/09/2011 0.41p 0.41p 0.40p 0.40p 0
28/09/2011 0.41p 0.41p 0.40p 0.40p 0
27/09/2011 0.41p 0.41p 0.40p 0.40p 0
26/09/2011 0.41p 0.41p 0.40p 0.40p 0
23/09/2011 0.41p 0.41p 0.41p 0.41p 11088
22/09/2011 0.44p 0.44p 0.42p 0.42p 0
21/09/2011 0.44p 0.44p 0.43p 0.43p 0
20/09/2011 0.44p 0.44p 0.43p 0.43p 16000
19/09/2011 0.44p 0.44p 0.44p 0.44p 17000
16/09/2011 0.44p 0.44p 0.43p 0.44p 0
15/09/2011 0.44p 0.44p 0.43p 0.43p 24000
14/09/2011 0.44p 0.44p 0.44p 0.44p 14492
13/09/2011 0.45p 0.45p 0.44p 0.44p 0
12/09/2011 0.45p 0.45p 0.44p 0.44p 0
09/09/2011 0.45p 0.45p 0.44p 0.44p 8000
08/09/2011 0.45p 0.45p 0.45p 0.45p 37000
07/09/2011 0.45p 0.45p 0.45p 0.45p 0
06/09/2011 0.45p 0.45p 0.45p 0.45p 0
05/09/2011 0.45p 0.45p 0.45p 0.45p 12639
02/09/2011 0.45p 0.46p 0.45p 0.46p 0
01/09/2011 0.45p 0.46p 0.45p 0.46p 0
31/08/2011 0.45p 0.46p 0.45p 0.46p 0
30/08/2011 0.45p 0.46p 0.45p 0.46p 1350000
26/08/2011 0.46p 0.46p 0.45p 0.46p 0
25/08/2011 0.46p 0.46p 0.45p 0.46p 0
24/08/2011 0.46p 0.46p 0.45p 0.45p 8000
23/08/2011 0.45p 0.46p 0.45p 0.46p 11000
22/08/2011 0.00p 0.46p 0.46p 0.46p 0
19/08/2011 0.00p 0.46p 0.46p 0.46p 0
18/08/2011 0.00p 0.46p 0.46p 0.46p 0
17/08/2011 0.00p 0.46p 0.46p 0.46p 0
16/08/2011 0.00p 0.46p 0.46p 0.46p 0
15/08/2011 0.00p 0.46p 0.46p 0.46p 0
12/08/2011 0.00p 0.46p 0.46p 0.46p 0
11/08/2011 0.00p 0.46p 0.46p 0.46p 0
10/08/2011 0.45p 0.46p 0.45p 0.46p 0
09/08/2011 0.45p 0.46p 0.45p 0.46p 4840
08/08/2011 0.47p 0.47p 0.46p 0.46p 0
05/08/2011 0.47p 0.47p 0.47p 0.47p 0
04/08/2011 0.47p 0.47p 0.47p 0.47p 0
03/08/2011 0.00p 0.47p 0.47p 0.47p 0
02/08/2011 0.46p 0.47p 0.46p 0.47p 0
01/08/2011 0.46p 0.47p 0.46p 0.47p 0
29/07/2011 0.46p 0.46p 0.46p 0.46p 142006
28/07/2011 0.47p 0.47p 0.44p 0.47p 0
27/07/2011 0.47p 0.47p 0.44p 0.47p 0
26/07/2011 0.47p 0.47p 0.44p 0.47p 0
25/07/2011 0.47p 0.47p 0.44p 0.46p 0
22/07/2011 0.47p 0.47p 0.44p 0.46p 0
21/07/2011 0.47p 0.47p 0.44p 0.46p 0
20/07/2011 0.47p 0.47p 0.44p 0.46p 0
19/07/2011 0.47p 0.47p 0.44p 0.45p 0
18/07/2011 0.47p 0.47p 0.44p 0.45p 73840
15/07/2011 0.47p 0.47p 0.47p 0.47p 0
14/07/2011 0.46p 0.47p 0.46p 0.47p 0
13/07/2011 0.46p 0.47p 0.46p 0.47p 14896
12/07/2011 0.47p 0.48p 0.47p 0.48p 8000
11/07/2011 0.47p 0.47p 0.46p 0.46p 31208
08/07/2011 0.48p 0.48p 0.47p 0.47p 31000
07/07/2011 0.49p 0.49p 0.48p 0.48p 0
06/07/2011 0.49p 0.49p 0.49p 0.49p 8000
05/07/2011 0.49p 0.49p 0.49p 0.49p 25000
04/07/2011 0.47p 0.48p 0.47p 0.48p 0
01/07/2011 0.47p 0.48p 0.47p 0.48p 0
30/06/2011 0.47p 0.48p 0.47p 0.48p 0
29/06/2011 0.47p 0.47p 0.47p 0.47p 408
28/06/2011 0.47p 0.47p 0.47p 0.47p 516
27/06/2011 0.47p 0.47p 0.47p 0.47p 616
24/06/2011 0.47p 0.48p 0.47p 0.48p 0
23/06/2011 0.47p 0.48p 0.47p 0.48p 0
22/06/2011 0.47p 0.48p 0.47p 0.48p 20000
21/06/2011 0.48p 0.48p 0.48p 0.48p 0
20/06/2011 0.48p 0.48p 0.48p 0.48p 0
17/06/2011 0.47p 0.48p 0.47p 0.48p 0
16/06/2011 0.47p 0.48p 0.47p 0.48p 9500
15/06/2011 0.49p 0.50p 0.48p 0.48p 91000
14/06/2011 0.51p 0.51p 0.49p 0.49p 75000
13/06/2011 0.51p 0.51p 0.51p 0.51p 0
10/06/2011 0.51p 0.51p 0.51p 0.51p 0
09/06/2011 0.51p 0.51p 0.51p 0.51p 0
08/06/2011 0.51p 0.51p 0.51p 0.51p 416000
07/06/2011 0.51p 0.51p 0.51p 0.51p 0
06/06/2011 0.51p 0.51p 0.51p 0.51p 0
03/06/2011 0.51p 0.51p 0.51p 0.51p 100000
02/06/2011 0.51p 0.52p 0.51p 0.52p 0
01/06/2011 0.51p 0.51p 0.51p 0.51p 257352
31/05/2011 0.51p 0.52p 0.51p 0.52p 0
27/05/2011 0.51p 0.52p 0.51p 0.52p 700000
26/05/2011 0.51p 0.52p 0.51p 0.52p 31803
25/05/2011 0.51p 0.51p 0.51p 0.51p 27814
24/05/2011 0.51p 0.51p 0.51p 0.51p 332000
23/05/2011 0.52p 0.52p 0.51p 0.51p 0
20/05/2011 0.52p 0.52p 0.51p 0.51p 103530
19/05/2011 0.51p 0.51p 0.51p 0.51p 453
18/05/2011 0.51p 0.51p 0.51p 0.51p 1321
17/05/2011 0.51p 0.52p 0.51p 0.51p 268041
16/05/2011 0.51p 0.51p 0.51p 0.51p 1508
13/05/2011 0.52p 0.52p 0.51p 0.51p 2021326
12/05/2011 0.52p 0.52p 0.52p 0.52p 0
11/05/2011 0.52p 0.52p 0.52p 0.52p 50000
10/05/2011 0.52p 0.53p 0.52p 0.53p 50000
09/05/2011 0.52p 0.52p 0.51p 0.51p 0
06/05/2011 0.52p 0.52p 0.52p 0.52p 4103
05/05/2011 0.51p 0.53p 0.51p 0.53p 0
04/05/2011 0.51p 0.52p 0.51p 0.52p 427014
03/05/2011 0.52p 0.54p 0.52p 0.53p 67298
28/04/2011 0.52p 0.52p 0.51p 0.52p 0
27/04/2011 0.52p 0.52p 0.51p 0.51p 569
26/04/2011 0.53p 0.53p 0.51p 0.52p 0
21/04/2011 0.53p 0.53p 0.51p 0.51p 9302
20/04/2011 0.54p 0.54p 0.50p 0.50p 38977
19/04/2011 0.53p 0.53p 0.53p 0.53p 977
18/04/2011 0.53p 0.53p 0.53p 0.53p 1795
15/04/2011 0.53p 0.53p 0.53p 0.53p 1722
14/04/2011 0.53p 0.53p 0.53p 0.53p 1118
13/04/2011 0.53p 0.53p 0.53p 0.53p 1187
12/04/2011 0.53p 0.53p 0.53p 0.53p 1195
11/04/2011 0.53p 0.53p 0.53p 0.53p 1175
08/04/2011 0.53p 0.53p 0.53p 0.53p 1082
07/04/2011 0.54p 0.54p 0.54p 0.54p 1089
06/04/2011 0.55p 0.55p 0.54p 0.54p 0
05/04/2011 0.55p 0.55p 0.54p 0.54p 40000
04/04/2011 0.55p 0.55p 0.54p 0.54p 62000
01/04/2011 0.53p 0.54p 0.53p 0.54p 100000
31/03/2011 0.52p 0.54p 0.52p 0.54p 0
30/03/2011 0.52p 0.53p 0.52p 0.53p 0
29/03/2011 0.52p 0.53p 0.52p 0.53p 0
28/03/2011 0.52p 0.53p 0.52p 0.53p 4000
25/03/2011 0.53p 0.54p 0.53p 0.53p 0
24/03/2011 0.53p 0.54p 0.53p 0.53p 0
23/03/2011 0.53p 0.54p 0.53p 0.53p 0
22/03/2011 0.53p 0.54p 0.53p 0.54p 128136
21/03/2011 0.53p 0.54p 0.53p 0.54p 0
18/03/2011 0.53p 0.54p 0.53p 0.54p 922
17/03/2011 0.52p 0.53p 0.52p 0.53p 75000
16/03/2011 0.52p 0.53p 0.52p 0.53p 0
15/03/2011 0.52p 0.53p 0.52p 0.53p 13300
14/03/2011 0.52p 0.54p 0.52p 0.53p 0
11/03/2011 0.52p 0.54p 0.52p 0.54p 8000
10/03/2011 0.52p 0.53p 0.52p 0.53p 0
09/03/2011 0.52p 0.53p 0.52p 0.53p 8000
08/03/2011 0.53p 0.53p 0.53p 0.53p 0
07/03/2011 0.53p 0.53p 0.53p 0.53p 0
04/03/2011 0.53p 0.53p 0.53p 0.53p 8000
03/03/2011 0.52p 0.54p 0.52p 0.54p 0
02/03/2011 0.52p 0.54p 0.52p 0.54p 50014
01/03/2011 0.55p 0.55p 0.54p 0.54p 0
28/02/2011 0.55p 0.55p 0.54p 0.54p 40000
25/02/2011 0.57p 0.57p 0.56p 0.56p 0
24/02/2011 0.57p 0.57p 0.56p 0.56p 0
23/02/2011 0.57p 0.57p 0.56p 0.56p 50
22/02/2011 0.55p 0.56p 0.55p 0.56p 69723
21/02/2011 0.56p 0.56p 0.56p 0.56p 0
18/02/2011 0.56p 0.57p 0.56p 0.57p 9000
17/02/2011 0.56p 0.56p 0.54p 0.56p 60000
16/02/2011 0.55p 0.56p 0.54p 0.56p 0
15/02/2011 0.55p 0.56p 0.54p 0.56p 0
14/02/2011 0.55p 0.56p 0.54p 0.56p 0
11/02/2011 0.55p 0.56p 0.54p 0.56p 0
10/02/2011 0.55p 0.56p 0.54p 0.56p 0
09/02/2011 0.55p 0.56p 0.54p 0.56p 216000
08/02/2011 0.54p 0.54p 0.52p 0.54p 75000
07/02/2011 0.54p 0.54p 0.54p 0.54p 20000
04/02/2011 0.54p 0.54p 0.54p 0.54p 214915
03/02/2011 0.53p 0.54p 0.53p 0.54p 0
02/02/2011 0.53p 0.54p 0.53p 0.54p 11000
01/02/2011 0.54p 0.54p 0.54p 0.54p 0
31/01/2011 0.54p 0.54p 0.54p 0.54p 0
28/01/2011 0.54p 0.54p 0.54p 0.54p 0
27/01/2011 0.54p 0.54p 0.54p 0.54p 0
26/01/2011 0.54p 0.54p 0.54p 0.54p 0
25/01/2011 0.53p 0.54p 0.53p 0.54p 0
24/01/2011 0.53p 0.53p 0.53p 0.53p 0
21/01/2011 0.52p 0.53p 0.52p 0.53p 0
20/01/2011 0.53p 0.53p 0.52p 0.52p 55596
19/01/2011 0.52p 0.53p 0.52p 0.53p 0
18/01/2011 0.51p 0.52p 0.51p 0.52p 0
17/01/2011 0.52p 0.52p 0.51p 0.51p 38600
14/01/2011 0.52p 0.52p 0.51p 0.51p 110000
13/01/2011 0.52p 0.52p 0.51p 0.51p 50000
12/01/2011 0.52p 0.52p 0.51p 0.51p 0
11/01/2011 0.52p 0.52p 0.52p 0.52p 0
10/01/2011 0.52p 0.52p 0.52p 0.52p 0
07/01/2011 0.53p 0.53p 0.52p 0.52p 0

*Close Price adjusted for both dividends and splits