Aseana Properties Ltd. (ASPL) Share Price

Real Estate Sector


Date Open High Low Close* Volume
09/05/2017 0.51p 0.52p 0.51p 0.51p 0
08/05/2017 0.52p 0.52p 0.50p 0.52p 11000
05/05/2017 0.52p 0.52p 0.52p 0.52p 0
04/05/2017 0.52p 0.52p 0.52p 0.52p 0
03/05/2017 0.52p 0.52p 0.52p 0.52p 0
02/05/2017 0.52p 0.52p 0.52p 0.52p 0
28/04/2017 0.52p 0.52p 0.52p 0.52p 0
27/04/2017 0.52p 0.52p 0.52p 0.52p 0
26/04/2017 0.52p 0.52p 0.52p 0.52p 0
25/04/2017 0.52p 0.52p 0.52p 0.52p 0
24/04/2017 0.52p 0.52p 0.52p 0.52p 0
21/04/2017 0.52p 0.52p 0.52p 0.52p 0
20/04/2017 0.52p 0.52p 0.52p 0.52p 0
19/04/2017 0.52p 0.52p 0.52p 0.52p 0
18/04/2017 0.52p 0.52p 0.52p 0.52p 0
13/04/2017 0.52p 0.52p 0.52p 0.52p 0
12/04/2017 0.52p 0.52p 0.52p 0.52p 0
11/04/2017 0.52p 0.54p 0.52p 0.52p 210
10/04/2017 0.52p 0.52p 0.52p 0.52p 0
07/04/2017 0.52p 0.52p 0.52p 0.52p 0
06/04/2017 0.52p 0.52p 0.52p 0.52p 0
05/04/2017 0.52p 0.52p 0.52p 0.52p 0
04/04/2017 0.52p 0.52p 0.52p 0.52p 0
03/04/2017 0.52p 0.52p 0.52p 0.52p 0
31/03/2017 0.52p 0.52p 0.52p 0.52p 0
30/03/2017 0.52p 0.52p 0.52p 0.52p 0
29/03/2017 0.52p 0.52p 0.52p 0.52p 0
28/03/2017 0.52p 0.52p 0.52p 0.52p 0
27/03/2017 0.52p 0.52p 0.52p 0.52p 0
24/03/2017 0.52p 0.52p 0.52p 0.52p 0
23/03/2017 0.52p 0.52p 0.52p 0.52p 0
22/03/2017 0.52p 0.52p 0.52p 0.52p 0
21/03/2017 0.52p 0.52p 0.52p 0.52p 0
20/03/2017 0.52p 0.52p 0.52p 0.52p 0
17/03/2017 0.52p 0.52p 0.52p 0.52p 0
16/03/2017 0.52p 0.52p 0.52p 0.52p 0
15/03/2017 0.52p 0.52p 0.52p 0.52p 0
14/03/2017 0.52p 0.52p 0.52p 0.52p 0
13/03/2017 0.52p 0.52p 0.52p 0.52p 0
10/03/2017 0.52p 0.52p 0.52p 0.52p 0
09/03/2017 0.52p 0.52p 0.52p 0.52p 0
08/03/2017 0.52p 0.52p 0.52p 0.52p 0
07/03/2017 0.52p 0.52p 0.52p 0.52p 0
06/03/2017 0.52p 0.52p 0.52p 0.52p 0
03/03/2017 0.52p 0.52p 0.52p 0.52p 0
02/03/2017 0.52p 0.52p 0.52p 0.52p 0
01/03/2017 0.52p 0.52p 0.52p 0.52p 0
28/02/2017 0.52p 0.52p 0.52p 0.52p 0
27/02/2017 0.52p 0.52p 0.52p 0.52p 0
24/02/2017 0.52p 0.52p 0.52p 0.52p 0
23/02/2017 0.52p 0.52p 0.52p 0.52p 0
22/02/2017 0.52p 0.52p 0.52p 0.52p 0
21/02/2017 0.52p 0.52p 0.52p 0.52p 0
20/02/2017 0.52p 0.52p 0.52p 0.52p 0
17/02/2017 0.52p 0.52p 0.52p 0.52p 0
16/02/2017 0.52p 0.52p 0.52p 0.52p 0
15/02/2017 0.52p 0.52p 0.52p 0.52p 0
14/02/2017 0.52p 0.52p 0.52p 0.52p 0
13/02/2017 0.52p 0.52p 0.52p 0.52p 0
10/02/2017 0.52p 0.52p 0.52p 0.52p 0
09/02/2017 0.52p 0.52p 0.52p 0.52p 0
08/02/2017 0.52p 0.52p 0.52p 0.52p 0
07/02/2017 0.52p 0.52p 0.52p 0.52p 0
06/02/2017 0.52p 0.52p 0.52p 0.52p 0
03/02/2017 0.52p 0.52p 0.52p 0.52p 0
02/02/2017 0.52p 0.52p 0.52p 0.52p 0
01/02/2017 0.52p 0.53p 0.52p 0.52p 8327
31/01/2017 0.52p 0.52p 0.52p 0.52p 0
30/01/2017 0.52p 0.52p 0.52p 0.52p 0
27/01/2017 0.52p 0.52p 0.52p 0.52p 0
26/01/2017 0.52p 0.52p 0.52p 0.52p 0
25/01/2017 0.52p 0.52p 0.52p 0.52p 0
24/01/2017 0.52p 0.52p 0.52p 0.52p 0
23/01/2017 0.52p 0.52p 0.52p 0.52p 0
20/01/2017 0.52p 0.54p 0.52p 0.52p 2000
19/01/2017 0.52p 0.52p 0.52p 0.52p 0
18/01/2017 0.52p 0.52p 0.52p 0.52p 0
17/01/2017 0.52p 0.52p 0.52p 0.52p 0
16/01/2017 0.52p 0.52p 0.52p 0.52p 0
13/01/2017 0.52p 0.52p 0.52p 0.52p 0
12/01/2017 0.52p 0.52p 0.52p 0.52p 0
11/01/2017 0.52p 0.52p 0.52p 0.52p 0
10/01/2017 0.52p 0.52p 0.52p 0.52p 0
09/01/2017 0.52p 0.52p 0.52p 0.52p 0
06/01/2017 0.52p 0.52p 0.52p 0.52p 0
05/01/2017 0.52p 0.52p 0.52p 0.52p 0
04/01/2017 0.52p 0.52p 0.52p 0.52p 0
03/01/2017 0.52p 0.52p 0.51p 0.52p 32335
30/12/2016 0.52p 0.52p 0.52p 0.52p 0
29/12/2016 0.52p 0.52p 0.52p 0.52p 0
28/12/2016 0.52p 0.52p 0.52p 0.52p 0
23/12/2016 0.52p 0.54p 0.52p 0.52p 25000
22/12/2016 0.52p 0.52p 0.50p 0.52p 30356
21/12/2016 0.52p 0.52p 0.52p 0.52p 0
20/12/2016 0.52p 0.52p 0.52p 0.52p 0
19/12/2016 0.52p 0.52p 0.52p 0.52p 0
16/12/2016 0.52p 0.53p 0.52p 0.52p 25000
15/12/2016 0.52p 0.52p 0.52p 0.52p 0
14/12/2016 0.52p 0.52p 0.52p 0.52p 0
13/12/2016 0.52p 0.52p 0.51p 0.52p 0
12/12/2016 0.52p 0.52p 0.51p 0.51p 19000
09/12/2016 0.52p 0.52p 0.52p 0.52p 0
08/12/2016 0.51p 0.52p 0.51p 0.52p 6918
07/12/2016 0.51p 0.51p 0.51p 0.51p 0
06/12/2016 0.51p 0.51p 0.51p 0.51p 0
05/12/2016 0.51p 0.51p 0.51p 0.51p 0
02/12/2016 0.51p 0.51p 0.51p 0.51p 0
01/12/2016 0.51p 0.51p 0.51p 0.51p 0
30/11/2016 0.51p 0.51p 0.51p 0.51p 2000
29/11/2016 0.51p 0.51p 0.51p 0.51p 0
28/11/2016 0.51p 0.51p 0.51p 0.51p 0
25/11/2016 0.51p 0.51p 0.51p 0.51p 0
24/11/2016 0.51p 0.51p 0.51p 0.51p 0
23/11/2016 0.51p 0.51p 0.51p 0.51p 2500
22/11/2016 0.51p 0.51p 0.51p 0.51p 0
21/11/2016 0.51p 0.51p 0.51p 0.51p 0
18/11/2016 0.51p 0.51p 0.51p 0.51p 0
17/11/2016 0.51p 0.51p 0.51p 0.51p 0
16/11/2016 0.51p 0.51p 0.51p 0.51p 0
15/11/2016 0.51p 0.51p 0.48p 0.51p 100000
14/11/2016 0.51p 0.51p 0.51p 0.51p 0
11/11/2016 0.51p 0.51p 0.46p 0.51p 104694
10/11/2016 0.51p 0.51p 0.49p 0.51p 6606
09/11/2016 0.51p 0.52p 0.51p 0.51p 0
08/11/2016 0.52p 0.52p 0.52p 0.52p 0
07/11/2016 0.52p 0.52p 0.50p 0.52p 30306
04/11/2016 0.52p 0.52p 0.51p 0.52p 214
03/11/2016 0.52p 0.52p 0.52p 0.52p 0
02/11/2016 0.52p 0.52p 0.52p 0.52p 0
01/11/2016 0.49p 0.52p 0.49p 0.52p 256000
31/10/2016 0.49p 0.49p 0.49p 0.49p 0
28/10/2016 0.49p 0.49p 0.49p 0.49p 0
27/10/2016 0.49p 0.49p 0.49p 0.49p 0
26/10/2016 0.49p 0.49p 0.49p 0.49p 0
25/10/2016 0.49p 0.49p 0.49p 0.49p 0
24/10/2016 0.49p 0.50p 0.49p 0.49p 30570
21/10/2016 0.49p 0.49p 0.49p 0.49p 0
20/10/2016 0.49p 0.49p 0.49p 0.49p 0
19/10/2016 0.49p 0.49p 0.49p 0.49p 0
18/10/2016 0.49p 0.50p 0.49p 0.49p 19000
17/10/2016 0.49p 0.49p 0.49p 0.49p 20000
14/10/2016 0.49p 0.49p 0.49p 0.49p 0
13/10/2016 0.49p 0.49p 0.49p 0.49p 0
12/10/2016 0.48p 0.49p 0.48p 0.49p 10000
11/10/2016 0.48p 0.48p 0.48p 0.48p 0
10/10/2016 0.48p 0.49p 0.48p 0.48p 20000
07/10/2016 0.48p 0.48p 0.48p 0.48p 0
06/10/2016 0.47p 0.48p 0.47p 0.48p 25000
05/10/2016 0.46p 0.48p 0.46p 0.47p 35000
04/10/2016 0.46p 0.46p 0.46p 0.46p 1100000
03/10/2016 0.46p 0.46p 0.46p 0.46p 0
30/09/2016 0.46p 0.46p 0.46p 0.46p 0
29/09/2016 0.46p 0.46p 0.46p 0.46p 0
28/09/2016 0.46p 0.46p 0.46p 0.46p 0
27/09/2016 0.46p 0.46p 0.46p 0.46p 0
26/09/2016 0.46p 0.46p 0.46p 0.46p 0
23/09/2016 0.46p 0.46p 0.46p 0.46p 0
22/09/2016 0.46p 0.46p 0.46p 0.46p 800000
21/09/2016 0.46p 0.46p 0.46p 0.46p 0
20/09/2016 0.46p 0.46p 0.46p 0.46p 0
19/09/2016 0.46p 0.46p 0.46p 0.46p 0
16/09/2016 0.46p 0.46p 0.46p 0.46p 0
15/09/2016 0.46p 0.46p 0.46p 0.46p 0
14/09/2016 0.46p 0.46p 0.46p 0.46p 10000
13/09/2016 0.46p 0.46p 0.44p 0.46p 5970
12/09/2016 0.46p 0.46p 0.46p 0.46p 0
09/09/2016 0.46p 0.46p 0.46p 0.46p 10000
08/09/2016 0.46p 0.46p 0.46p 0.46p 0
07/09/2016 0.46p 0.46p 0.46p 0.46p 0
06/09/2016 0.46p 0.46p 0.46p 0.46p 0
05/09/2016 0.46p 0.46p 0.46p 0.46p 0
02/09/2016 0.44p 0.46p 0.44p 0.46p 22750
01/09/2016 0.44p 0.44p 0.44p 0.44p 0
31/08/2016 0.44p 0.44p 0.44p 0.44p 726
30/08/2016 0.44p 0.46p 0.44p 0.44p 150000
26/08/2016 0.43p 0.44p 0.43p 0.44p 10000
25/08/2016 0.42p 0.42p 0.42p 0.42p 0
24/08/2016 0.42p 0.42p 0.42p 0.42p 0
23/08/2016 0.42p 0.43p 0.42p 0.42p 5999
22/08/2016 0.42p 0.43p 0.42p 0.42p 11000
19/08/2016 0.42p 0.42p 0.42p 0.42p 0
18/08/2016 0.42p 0.42p 0.42p 0.42p 0
17/08/2016 0.42p 0.42p 0.42p 0.42p 0
16/08/2016 0.42p 0.42p 0.42p 0.42p 0
15/08/2016 0.43p 0.43p 0.41p 0.42p 20000
12/08/2016 0.43p 0.43p 0.43p 0.43p 0
11/08/2016 0.43p 0.43p 0.43p 0.43p 0
10/08/2016 0.43p 0.43p 0.41p 0.43p 20000
09/08/2016 0.43p 0.43p 0.43p 0.43p 0
08/08/2016 0.43p 0.43p 0.41p 0.43p 23000
05/08/2016 0.43p 0.43p 0.43p 0.43p 0
04/08/2016 0.43p 0.43p 0.43p 0.43p 0
03/08/2016 0.43p 0.43p 0.43p 0.43p 0
02/08/2016 0.43p 0.43p 0.43p 0.43p 0
01/08/2016 0.43p 0.43p 0.43p 0.43p 0
29/07/2016 0.43p 0.43p 0.43p 0.43p 0
28/07/2016 0.43p 0.43p 0.43p 0.43p 0
27/07/2016 0.43p 0.43p 0.43p 0.43p 0
26/07/2016 0.43p 0.43p 0.43p 0.43p 0
25/07/2016 0.43p 0.43p 0.43p 0.43p 0

*Close Price adjusted for both dividends and splits