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
08/08/2012 0.44p 0.44p 0.43p 0.43p 932108
07/08/2012 0.46p 0.46p 0.44p 0.44p 3500
06/08/2012 0.45p 0.45p 0.44p 0.44p 21400
03/08/2012 0.44p 0.44p 0.43p 0.43p 0
02/08/2012 0.44p 0.44p 0.43p 0.43p 0
01/08/2012 0.44p 0.44p 0.43p 0.43p 0
31/07/2012 0.44p 0.44p 0.43p 0.43p 0
30/07/2012 0.44p 0.44p 0.43p 0.43p 0
27/07/2012 0.44p 0.44p 0.43p 0.43p 0
26/07/2012 0.44p 0.44p 0.43p 0.43p 0
25/07/2012 0.44p 0.44p 0.43p 0.43p 0
24/07/2012 0.44p 0.44p 0.43p 0.43p 0
23/07/2012 0.44p 0.44p 0.43p 0.43p 0
20/07/2012 0.44p 0.44p 0.43p 0.43p 10950
19/07/2012 0.44p 0.44p 0.43p 0.43p 0
18/07/2012 0.44p 0.44p 0.43p 0.43p 0
17/07/2012 0.44p 0.44p 0.43p 0.43p 0
16/07/2012 0.44p 0.44p 0.43p 0.43p 0
13/07/2012 0.44p 0.44p 0.43p 0.43p 45000
12/07/2012 0.42p 0.44p 0.42p 0.43p 39000
11/07/2012 0.44p 0.44p 0.43p 0.43p 0
10/07/2012 0.44p 0.44p 0.43p 0.43p 0
09/07/2012 0.44p 0.44p 0.43p 0.43p 0
06/07/2012 0.44p 0.44p 0.43p 0.43p 0
05/07/2012 0.44p 0.44p 0.43p 0.43p 0
04/07/2012 0.44p 0.44p 0.43p 0.43p 1676
03/07/2012 0.46p 0.46p 0.42p 0.43p 178799
02/07/2012 0.44p 0.45p 0.40p 0.44p 840000
29/06/2012 0.40p 0.41p 0.40p 0.41p 0
28/06/2012 0.40p 0.41p 0.40p 0.41p 0
27/06/2012 0.40p 0.41p 0.40p 0.41p 0
26/06/2012 0.40p 0.41p 0.40p 0.41p 0
25/06/2012 0.40p 0.41p 0.40p 0.41p 0
22/06/2012 0.40p 0.41p 0.40p 0.41p 1004000
21/06/2012 0.41p 0.41p 0.41p 0.41p 0
20/06/2012 0.41p 0.41p 0.41p 0.41p 0
19/06/2012 0.41p 0.41p 0.41p 0.41p 0
18/06/2012 0.41p 0.41p 0.41p 0.41p 16000
15/06/2012 0.42p 0.42p 0.41p 0.41p 58000
14/06/2012 0.42p 0.42p 0.42p 0.42p 22000
13/06/2012 0.42p 0.43p 0.42p 0.43p 1000000
12/06/2012 0.42p 0.44p 0.42p 0.43p 0
11/06/2012 0.42p 0.44p 0.42p 0.44p 0
08/06/2012 0.42p 0.43p 0.42p 0.43p 0
07/06/2012 0.42p 0.43p 0.42p 0.43p 75024
06/06/2012 0.44p 0.44p 0.43p 0.43p 33222
01/06/2012 0.43p 0.43p 0.42p 0.43p 0
31/05/2012 0.43p 0.43p 0.42p 0.43p 0
30/05/2012 0.43p 0.43p 0.42p 0.43p 0
29/05/2012 0.43p 0.43p 0.42p 0.43p 2020625
28/05/2012 0.43p 0.43p 0.43p 0.43p 11000
25/05/2012 0.43p 0.43p 0.43p 0.43p 17354
24/05/2012 0.43p 0.43p 0.43p 0.43p 202710
23/05/2012 0.44p 0.44p 0.44p 0.44p 0
22/05/2012 0.44p 0.44p 0.44p 0.44p 0
21/05/2012 0.44p 0.44p 0.44p 0.44p 6200
18/05/2012 0.43p 0.43p 0.43p 0.43p 46560
17/05/2012 0.44p 0.44p 0.44p 0.44p 0
16/05/2012 0.44p 0.44p 0.44p 0.44p 0
15/05/2012 0.44p 0.44p 0.44p 0.44p 0
14/05/2012 0.44p 0.44p 0.44p 0.44p 0
11/05/2012 0.44p 0.44p 0.44p 0.44p 0
10/05/2012 0.44p 0.44p 0.44p 0.44p 0
09/05/2012 0.44p 0.44p 0.44p 0.44p 10000
08/05/2012 0.45p 0.45p 0.44p 0.44p 22423
04/05/2012 0.44p 0.44p 0.44p 0.44p 10000
03/05/2012 0.43p 0.44p 0.43p 0.44p 409160
02/05/2012 0.45p 0.45p 0.44p 0.44p 0
01/05/2012 0.45p 0.45p 0.44p 0.44p 70000
30/04/2012 0.42p 0.44p 0.42p 0.44p 0
27/04/2012 0.42p 0.44p 0.42p 0.44p 9500
26/04/2012 0.42p 0.44p 0.42p 0.43p 0
25/04/2012 0.42p 0.44p 0.42p 0.44p 20560
24/04/2012 0.41p 0.41p 0.41p 0.41p 0
23/04/2012 0.41p 0.41p 0.41p 0.41p 12000
20/04/2012 0.40p 0.41p 0.40p 0.40p 0
19/04/2012 0.40p 0.41p 0.40p 0.40p 0
18/04/2012 0.40p 0.41p 0.40p 0.41p 0
17/04/2012 0.40p 0.40p 0.40p 0.40p 0
16/04/2012 0.40p 0.40p 0.40p 0.40p 2000000
13/04/2012 0.40p 0.41p 0.39p 0.40p 0
12/04/2012 0.40p 0.41p 0.39p 0.40p 3059272
11/04/2012 0.41p 0.41p 0.40p 0.40p 0
10/04/2012 0.41p 0.41p 0.40p 0.40p 1500
05/04/2012 0.40p 0.40p 0.40p 0.40p 0
04/04/2012 0.40p 0.40p 0.40p 0.40p 0
03/04/2012 0.40p 0.40p 0.40p 0.40p 500
02/04/2012 0.39p 0.40p 0.39p 0.40p 16443
30/03/2012 0.39p 0.40p 0.39p 0.40p 0
29/03/2012 0.39p 0.40p 0.39p 0.40p 0
28/03/2012 0.39p 0.40p 0.39p 0.40p 0
27/03/2012 0.39p 0.40p 0.39p 0.40p 1020324
26/03/2012 0.40p 0.40p 0.40p 0.40p 25000
23/03/2012 0.41p 0.41p 0.39p 0.40p 43943
22/03/2012 0.40p 0.40p 0.40p 0.40p 9499
21/03/2012 0.40p 0.41p 0.40p 0.41p 0
20/03/2012 0.40p 0.40p 0.40p 0.40p 0
19/03/2012 0.40p 0.40p 0.40p 0.40p 50000
16/03/2012 0.39p 0.40p 0.39p 0.40p 0
15/03/2012 0.39p 0.40p 0.39p 0.40p 0
14/03/2012 0.39p 0.40p 0.39p 0.40p 0
13/03/2012 0.39p 0.40p 0.39p 0.40p 0
12/03/2012 0.39p 0.39p 0.39p 0.39p 90000
09/03/2012 0.37p 0.38p 0.37p 0.38p 0
08/03/2012 0.37p 0.38p 0.37p 0.37p 1408866
07/03/2012 0.37p 0.37p 0.37p 0.37p 1059490
06/03/2012 0.37p 0.37p 0.37p 0.37p 33031
05/03/2012 0.37p 0.38p 0.37p 0.38p 0
02/03/2012 0.37p 0.37p 0.37p 0.37p 89472
01/03/2012 0.37p 0.38p 0.37p 0.38p 0
29/02/2012 0.37p 0.38p 0.37p 0.38p 0
28/02/2012 0.37p 0.38p 0.37p 0.38p 0
27/02/2012 0.37p 0.37p 0.37p 0.37p 44066
24/02/2012 0.38p 0.38p 0.38p 0.38p 0
23/02/2012 0.38p 0.38p 0.38p 0.38p 106500
22/02/2012 0.38p 0.38p 0.38p 0.38p 384066
21/02/2012 0.38p 0.38p 0.38p 0.38p 19500
20/02/2012 0.37p 0.38p 0.37p 0.38p 0
17/02/2012 0.37p 0.38p 0.37p 0.38p 250000
16/02/2012 0.37p 0.37p 0.37p 0.37p 30000
15/02/2012 0.37p 0.37p 0.37p 0.37p 18000
14/02/2012 0.35p 0.37p 0.35p 0.37p 0
13/02/2012 0.35p 0.37p 0.35p 0.36p 0
10/02/2012 0.35p 0.37p 0.35p 0.36p 145000
09/02/2012 0.35p 0.35p 0.35p 0.35p 10000
08/02/2012 0.36p 0.37p 0.36p 0.37p 60000
07/02/2012 0.37p 0.37p 0.36p 0.37p 300000
06/02/2012 0.37p 0.37p 0.35p 0.36p 560969
03/02/2012 0.35p 0.35p 0.34p 0.34p 42513
02/02/2012 0.35p 0.36p 0.35p 0.36p 0
01/02/2012 0.35p 0.36p 0.35p 0.36p 400000
31/01/2012 0.35p 0.36p 0.35p 0.36p 0
30/01/2012 0.35p 0.36p 0.35p 0.35p 0
27/01/2012 0.35p 0.36p 0.35p 0.36p 0
26/01/2012 0.35p 0.36p 0.35p 0.36p 0
25/01/2012 0.35p 0.36p 0.35p 0.36p 0
24/01/2012 0.35p 0.35p 0.35p 0.35p 172779
23/01/2012 0.37p 0.37p 0.35p 0.36p 791979
20/01/2012 0.35p 0.36p 0.35p 0.36p 25000
19/01/2012 0.35p 0.36p 0.35p 0.36p 0
18/01/2012 0.35p 0.35p 0.35p 0.35p 0
17/01/2012 0.35p 0.35p 0.35p 0.35p 45740
16/01/2012 0.35p 0.36p 0.35p 0.36p 0
13/01/2012 0.35p 0.35p 0.35p 0.35p 9874
12/01/2012 0.33p 0.35p 0.33p 0.35p 0
11/01/2012 0.33p 0.35p 0.33p 0.35p 0
10/01/2012 0.33p 0.34p 0.33p 0.34p 4908
09/01/2012 0.32p 0.32p 0.31p 0.32p 24845696
06/01/2012 0.33p 0.35p 0.33p 0.33p 76016
05/01/2012 0.35p 0.35p 0.34p 0.34p 92350
04/01/2012 0.35p 0.36p 0.35p 0.36p 73512
03/01/2012 0.35p 0.36p 0.35p 0.36p 61981
30/12/2011 0.37p 0.37p 0.35p 0.35p 0
29/12/2011 0.37p 0.37p 0.36p 0.36p 0
28/12/2011 0.37p 0.37p 0.36p 0.37p 142008
23/12/2011 0.34p 0.36p 0.34p 0.35p 0
22/12/2011 0.34p 0.36p 0.34p 0.34p 111076
21/12/2011 0.36p 0.36p 0.35p 0.35p 0
20/12/2011 0.36p 0.36p 0.35p 0.35p 173
19/12/2011 0.35p 0.36p 0.35p 0.36p 0
16/12/2011 0.35p 0.35p 0.35p 0.35p 16000
15/12/2011 0.38p 0.38p 0.37p 0.37p 0
14/12/2011 0.38p 0.38p 0.38p 0.38p 0
13/12/2011 0.38p 0.38p 0.38p 0.38p 0
12/12/2011 0.38p 0.38p 0.38p 0.38p 0
09/12/2011 0.38p 0.38p 0.38p 0.38p 0
08/12/2011 0.38p 0.38p 0.38p 0.38p 0
07/12/2011 0.38p 0.38p 0.38p 0.38p 0
06/12/2011 0.38p 0.38p 0.38p 0.38p 959169
05/12/2011 0.37p 0.38p 0.37p 0.38p 0
02/12/2011 0.37p 0.38p 0.37p 0.38p 0
01/12/2011 0.37p 0.38p 0.37p 0.37p 0
30/11/2011 0.37p 0.38p 0.37p 0.38p 0
29/11/2011 0.37p 0.38p 0.37p 0.38p 0
28/11/2011 0.37p 0.38p 0.37p 0.38p 0
25/11/2011 0.37p 0.38p 0.37p 0.38p 0
24/11/2011 0.37p 0.38p 0.37p 0.38p 120000
23/11/2011 0.38p 0.38p 0.38p 0.38p 0
22/11/2011 0.38p 0.38p 0.38p 0.38p 7600
21/11/2011 0.38p 0.38p 0.38p 0.38p 4000
18/11/2011 0.38p 0.38p 0.38p 0.38p 0
17/11/2011 0.38p 0.38p 0.38p 0.38p 132057
16/11/2011 0.38p 0.38p 0.38p 0.38p 780000
15/11/2011 0.38p 0.38p 0.38p 0.38p 0
14/11/2011 0.38p 0.38p 0.38p 0.38p 0
11/11/2011 0.38p 0.38p 0.38p 0.38p 1919
10/11/2011 0.36p 0.37p 0.36p 0.37p 200000
09/11/2011 0.38p 0.38p 0.36p 0.38p 0
08/11/2011 0.38p 0.38p 0.36p 0.38p 0
07/11/2011 0.38p 0.38p 0.36p 0.37p 42876
04/11/2011 0.38p 0.40p 0.38p 0.39p 0
03/11/2011 0.38p 0.40p 0.38p 0.39p 0
02/11/2011 0.38p 0.40p 0.38p 0.39p 0
01/11/2011 0.38p 0.40p 0.38p 0.39p 0
31/10/2011 0.38p 0.40p 0.38p 0.39p 0
28/10/2011 0.38p 0.40p 0.38p 0.38p 0
27/10/2011 0.38p 0.40p 0.38p 0.38p 0
26/10/2011 0.38p 0.40p 0.38p 0.39p 0
25/10/2011 0.38p 0.40p 0.38p 0.39p 0
24/10/2011 0.38p 0.40p 0.38p 0.38p 0

*Close Price adjusted for both dividends and splits