Aspermont Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 0.014 | 0.015 | 0.013 | 0.013 | 3.250 | 5,795 |
| 2024-03-15 | 0.012 | 0.013 | 0.012 | 0.013 | 3.250 | 15,649 |
| 2024-03-14 | 0.009 | 0.010 | 0.009 | 0.009 | 2.250 | 3,419 |
| 2024-03-13 | 0.009 | 0.009 | 0.009 | 0.009 | 2.250 | 1,464 |
| 2024-03-12 | 0.007 | 0.007 | 0.007 | 0.007 | 1.750 | 0 |
| 2024-03-11 | 0.007 | 0.007 | 0.007 | 0.007 | 1.750 | 0 |
| 2024-03-08 | 0.007 | 0.007 | 0.007 | 0.007 | 1.750 | 0 |
| 2024-03-07 | 0.009 | 0.009 | 0.007 | 0.007 | 1.750 | 1,598 |
| 2024-03-06 | 0.010 | 0.010 | 0.009 | 0.009 | 2.250 | 2,276 |
| 2024-03-05 | 0.009 | 0.009 | 0.009 | 0.009 | 2.250 | 0 |
| 2024-03-04 | 0.008 | 0.009 | 0.008 | 0.009 | 2.250 | 400 |
| 2024-03-01 | 0.009 | 0.009 | 0.009 | 0.009 | 2.250 | 0 |
| 2024-02-29 | 0.009 | 0.009 | 0.009 | 0.009 | 2.250 | 1,200 |
| 2024-02-28 | 0.007 | 0.008 | 0.007 | 0.008 | 2.000 | 1,353 |
| 2024-02-27 | 0.007 | 0.007 | 0.007 | 0.007 | 1.750 | 418 |
| 2024-02-26 | 0.009 | 0.009 | 0.009 | 0.009 | 2.250 | 4,000 |
| 2024-02-23 | 0.007 | 0.007 | 0.007 | 0.007 | 1.750 | 0 |
| 2024-02-22 | 0.007 | 0.007 | 0.007 | 0.007 | 1.750 | 0 |
| 2024-02-21 | 0.007 | 0.007 | 0.007 | 0.007 | 1.750 | 269 |
| 2024-02-20 | 0.007 | 0.007 | 0.007 | 0.007 | 1.750 | 5,748 |
| 2024-02-19 | 0.007 | 0.007 | 0.007 | 0.007 | 1.750 | 8,000 |
| 2024-02-16 | 0.007 | 0.007 | 0.007 | 0.007 | 1.750 | 0 |
| 2024-02-15 | 0.007 | 0.007 | 0.007 | 0.007 | 1.750 | 360 |
| 2024-02-14 | 0.008 | 0.008 | 0.008 | 0.008 | 2.000 | 6,357 |
| 2024-02-13 | 0.008 | 0.008 | 0.008 | 0.008 | 2.000 | 669 |
| 2024-02-12 | 0.007 | 0.007 | 0.007 | 0.007 | 1.750 | 0 |
| 2024-02-09 | 0.007 | 0.007 | 0.007 | 0.007 | 1.750 | 0 |
| 2024-02-08 | 0.007 | 0.007 | 0.007 | 0.007 | 1.750 | 0 |
| 2024-02-07 | 0.005 | 0.007 | 0.005 | 0.007 | 1.750 | 390 |
| 2024-02-06 | 0.006 | 0.007 | 0.005 | 0.006 | 1.500 | 15,286 |
| 2024-02-05 | 0.007 | 0.007 | 0.007 | 0.007 | 1.750 | 0 |
| 2024-02-02 | 0.007 | 0.007 | 0.007 | 0.007 | 1.750 | 834 |
| 2024-02-01 | 0.007 | 0.007 | 0.006 | 0.007 | 1.750 | 7,400 |
| 2024-01-31 | 0.006 | 0.006 | 0.006 | 0.006 | 1.500 | 0 |
| 2024-01-30 | 0.006 | 0.007 | 0.006 | 0.006 | 1.500 | 9,701 |
| 2024-01-29 | 0.005 | 0.006 | 0.005 | 0.006 | 1.500 | 10,600 |
| 2024-01-25 | 0.007 | 0.007 | 0.006 | 0.006 | 1.500 | 5,911 |
| 2024-01-24 | 0.007 | 0.007 | 0.007 | 0.007 | 1.750 | 4,342 |
| 2024-01-23 | 0.007 | 0.007 | 0.007 | 0.007 | 1.750 | 1,452 |
| 2024-01-22 | 0.007 | 0.007 | 0.007 | 0.007 | 1.750 | 0 |
| 2024-01-19 | 0.007 | 0.007 | 0.007 | 0.007 | 1.750 | 0 |
| 2024-01-18 | 0.007 | 0.007 | 0.007 | 0.007 | 1.750 | 4,000 |
| 2024-01-17 | 0.008 | 0.008 | 0.008 | 0.008 | 2.000 | 0 |
| 2024-01-16 | 0.008 | 0.008 | 0.008 | 0.008 | 2.000 | 0 |
| 2024-01-15 | 0.008 | 0.008 | 0.008 | 0.008 | 2.000 | 6 |
| 2024-01-12 | 0.008 | 0.008 | 0.008 | 0.008 | 2.000 | 3,770 |
| 2024-01-11 | 0.009 | 0.009 | 0.009 | 0.009 | 2.250 | 0 |
| 2024-01-10 | 0.009 | 0.009 | 0.009 | 0.009 | 2.250 | 0 |
| 2024-01-09 | 0.009 | 0.009 | 0.009 | 0.009 | 2.250 | 0 |
| 2024-01-08 | 0.009 | 0.009 | 0.009 | 0.009 | 2.250 | 0 |
| 2024-01-05 | 0.009 | 0.009 | 0.009 | 0.009 | 2.250 | 0 |
| 2024-01-04 | 0.009 | 0.009 | 0.009 | 0.009 | 2.250 | 0 |
| 2024-01-03 | 0.009 | 0.009 | 0.009 | 0.009 | 2.250 | 0 |
| 2024-01-02 | 0.009 | 0.009 | 0.009 | 0.009 | 2.250 | 0 |
| 2023-12-29 | 0.009 | 0.009 | 0.009 | 0.009 | 2.250 | 0 |
| 2023-12-28 | 0.009 | 0.009 | 0.009 | 0.009 | 2.250 | 0 |
| 2023-12-27 | 0.009 | 0.009 | 0.009 | 0.009 | 2.250 | 0 |
| 2023-12-22 | 0.009 | 0.009 | 0.009 | 0.009 | 2.250 | 466 |
| 2023-12-21 | 0.012 | 0.012 | 0.008 | 0.008 | 2.000 | 6,666 |
| 2023-12-20 | 0.010 | 0.010 | 0.010 | 0.010 | 2.500 | 2,506 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.