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
22/03/2010 0.45p 0.45p 0.45p 0.45p 0
19/03/2010 0.45p 0.45p 0.45p 0.45p 0
18/03/2010 0.44p 0.45p 0.44p 0.45p 17412
17/03/2010 0.45p 0.45p 0.45p 0.45p 0
16/03/2010 0.45p 0.45p 0.45p 0.45p 0
15/03/2010 0.44p 0.45p 0.44p 0.45p 40000
12/03/2010 0.45p 0.45p 0.45p 0.45p 0
11/03/2010 0.44p 0.45p 0.44p 0.45p 90000
10/03/2010 0.45p 0.45p 0.45p 0.45p 0
09/03/2010 0.45p 0.45p 0.45p 0.45p 0
08/03/2010 0.45p 0.45p 0.45p 0.45p 0
05/03/2010 0.45p 0.45p 0.45p 0.45p 0
04/03/2010 0.44p 0.45p 0.44p 0.45p 0
03/03/2010 0.44p 0.44p 0.44p 0.44p 0
02/03/2010 0.44p 0.44p 0.44p 0.44p 550000
01/03/2010 0.44p 0.46p 0.44p 0.45p 254948
26/02/2010 0.45p 0.45p 0.44p 0.45p 75000
25/02/2010 0.46p 0.46p 0.46p 0.46p 30000
24/02/2010 0.46p 0.46p 0.46p 0.46p 15000
23/02/2010 0.48p 0.48p 0.48p 0.48p 0
22/02/2010 0.48p 0.48p 0.48p 0.48p 0
19/02/2010 0.47p 0.48p 0.47p 0.48p 44214
18/02/2010 0.45p 0.46p 0.45p 0.46p 0
17/02/2010 0.44p 0.45p 0.44p 0.45p 682588
16/02/2010 0.44p 0.44p 0.44p 0.44p 0
15/02/2010 0.44p 0.44p 0.44p 0.44p 0
12/02/2010 0.44p 0.44p 0.44p 0.44p 0
11/02/2010 0.44p 0.44p 0.44p 0.44p 0
10/02/2010 0.44p 0.44p 0.44p 0.44p 0
09/02/2010 0.43p 0.44p 0.43p 0.44p 64824
08/02/2010 0.43p 0.44p 0.43p 0.44p 60000
05/02/2010 0.44p 0.44p 0.44p 0.44p 60000
04/02/2010 0.47p 0.47p 0.46p 0.46p 500
03/02/2010 0.45p 0.46p 0.44p 0.46p 114728
02/02/2010 0.46p 0.46p 0.46p 0.46p 0
01/02/2010 0.46p 0.46p 0.45p 0.46p 80000
29/01/2010 0.46p 0.46p 0.46p 0.46p 46000
28/01/2010 0.47p 0.47p 0.47p 0.47p 150000
27/01/2010 0.47p 0.48p 0.47p 0.48p 100000
26/01/2010 0.49p 0.49p 0.48p 0.48p 0
25/01/2010 0.49p 0.49p 0.49p 0.49p 0
22/01/2010 0.47p 0.49p 0.47p 0.49p 80000
21/01/2010 0.49p 0.49p 0.49p 0.49p 0
20/01/2010 0.49p 0.49p 0.49p 0.49p 0
19/01/2010 0.49p 0.49p 0.49p 0.49p 0
18/01/2010 0.49p 0.49p 0.49p 0.49p 0
15/01/2010 0.49p 0.49p 0.47p 0.49p 93465
14/01/2010 0.48p 0.49p 0.47p 0.49p 37511
13/01/2010 0.47p 0.49p 0.47p 0.48p 357728
12/01/2010 0.49p 0.49p 0.48p 0.48p 0
11/01/2010 0.48p 0.49p 0.48p 0.49p 0
08/01/2010 0.47p 0.48p 0.47p 0.48p 0
07/01/2010 0.48p 0.48p 0.47p 0.47p 50000
06/01/2010 0.46p 0.48p 0.46p 0.48p 21772
05/01/2010 0.43p 0.46p 0.43p 0.46p 20000
04/01/2010 0.46p 0.46p 0.46p 0.46p 0
31/12/2009 0.46p 0.46p 0.46p 0.46p 0
30/12/2009 0.46p 0.46p 0.46p 0.46p 0
29/12/2009 0.45p 0.46p 0.45p 0.46p 0
24/12/2009 0.42p 0.45p 0.42p 0.45p 60000
23/12/2009 0.45p 0.47p 0.39p 0.46p 1571600
22/12/2009 0.45p 0.46p 0.45p 0.46p 30000
21/12/2009 0.47p 0.47p 0.47p 0.47p 0
18/12/2009 0.46p 0.47p 0.46p 0.47p 0
17/12/2009 0.46p 0.46p 0.45p 0.46p 50000
16/12/2009 0.47p 0.47p 0.47p 0.47p 0
15/12/2009 0.47p 0.47p 0.47p 0.47p 0
14/12/2009 0.47p 0.47p 0.47p 0.47p 0
11/12/2009 0.47p 0.47p 0.47p 0.47p 0
10/12/2009 0.47p 0.47p 0.46p 0.47p 500000
09/12/2009 0.47p 0.47p 0.47p 0.47p 0
08/12/2009 0.47p 0.47p 0.45p 0.47p 57000
07/12/2009 0.47p 0.47p 0.47p 0.47p 30000
04/12/2009 0.42p 0.45p 0.42p 0.45p 95118
03/12/2009 0.41p 0.41p 0.41p 0.41p 4600000
02/12/2009 0.40p 0.41p 0.40p 0.41p 257350
01/12/2009 0.40p 0.40p 0.40p 0.40p 0
30/11/2009 0.40p 0.40p 0.40p 0.40p 25000
27/11/2009 0.41p 0.41p 0.40p 0.40p 0
26/11/2009 0.40p 0.41p 0.40p 0.41p 0
25/11/2009 0.40p 0.40p 0.40p 0.40p 0
24/11/2009 0.40p 0.40p 0.39p 0.40p 85000
23/11/2009 0.40p 0.41p 0.40p 0.41p 20000
20/11/2009 0.39p 0.40p 0.39p 0.40p 1228587
19/11/2009 0.40p 0.40p 0.40p 0.40p 0
18/11/2009 0.40p 0.40p 0.40p 0.40p 0
17/11/2009 0.41p 0.41p 0.39p 0.40p 105023
16/11/2009 0.40p 0.40p 0.40p 0.40p 0
13/11/2009 0.40p 0.40p 0.40p 0.40p 0
12/11/2009 0.40p 0.40p 0.40p 0.40p 0
11/11/2009 0.40p 0.41p 0.40p 0.40p 47309
10/11/2009 0.38p 0.39p 0.38p 0.39p 0
09/11/2009 0.38p 0.38p 0.38p 0.38p 0
06/11/2009 0.38p 0.38p 0.38p 0.38p 0
05/11/2009 0.38p 0.38p 0.38p 0.38p 0
04/11/2009 0.38p 0.38p 0.38p 0.38p 0
03/11/2009 0.38p 0.38p 0.38p 0.38p 30000
02/11/2009 0.39p 0.39p 0.39p 0.39p 0
30/10/2009 0.39p 0.39p 0.39p 0.39p 225000
29/10/2009 0.40p 0.40p 0.40p 0.40p 0
28/10/2009 0.40p 0.40p 0.40p 0.40p 0
27/10/2009 0.39p 0.40p 0.39p 0.40p 150000
26/10/2009 0.40p 0.40p 0.39p 0.39p 0
23/10/2009 0.39p 0.40p 0.39p 0.40p 0
22/10/2009 0.39p 0.39p 0.39p 0.39p 130000
21/10/2009 0.40p 0.40p 0.40p 0.40p 0
20/10/2009 0.39p 0.40p 0.39p 0.40p 270000
19/10/2009 0.40p 0.40p 0.40p 0.40p 90000
16/10/2009 0.40p 0.40p 0.40p 0.40p 500000
15/10/2009 0.39p 0.39p 0.39p 0.39p 0
14/10/2009 0.39p 0.39p 0.39p 0.39p 8049
13/10/2009 0.39p 0.40p 0.39p 0.40p 0
12/10/2009 0.40p 0.40p 0.39p 0.39p 376200
09/10/2009 0.40p 0.40p 0.40p 0.40p 0
08/10/2009 0.40p 0.40p 0.39p 0.40p 190213
07/10/2009 0.40p 0.41p 0.40p 0.41p 90000
06/10/2009 0.38p 0.39p 0.38p 0.39p 90000
05/10/2009 0.37p 0.37p 0.37p 0.37p 0
02/10/2009 0.37p 0.37p 0.37p 0.37p 0
01/10/2009 0.36p 0.37p 0.36p 0.37p 10000
30/09/2009 0.36p 0.36p 0.36p 0.36p 0
29/09/2009 0.29p 0.36p 0.29p 0.36p 310976
28/09/2009 0.29p 0.29p 0.29p 0.29p 90000
25/09/2009 0.29p 0.29p 0.29p 0.29p 0
24/09/2009 0.29p 0.29p 0.29p 0.29p 0
23/09/2009 0.28p 0.29p 0.28p 0.29p 94567
22/09/2009 0.28p 0.29p 0.28p 0.29p 135000
21/09/2009 0.26p 0.26p 0.26p 0.26p 319391

*Close Price adjusted for both dividends and splits