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
06/01/2011 0.53p 0.53p 0.53p 0.53p 0
05/01/2011 0.53p 0.54p 0.53p 0.53p 8600
04/01/2011 0.53p 0.53p 0.53p 0.53p 0
31/12/2010 0.53p 0.53p 0.53p 0.53p 0
30/12/2010 0.53p 0.53p 0.53p 0.53p 0
29/12/2010 0.53p 0.53p 0.53p 0.53p 0
24/12/2010 0.53p 0.53p 0.53p 0.53p 0
23/12/2010 0.53p 0.53p 0.53p 0.53p 0
22/12/2010 0.53p 0.53p 0.53p 0.53p 0
21/12/2010 0.51p 0.53p 0.51p 0.53p 25000
20/12/2010 0.52p 0.53p 0.51p 0.53p 3846
17/12/2010 0.52p 0.52p 0.52p 0.52p 0
16/12/2010 0.51p 0.52p 0.51p 0.52p 0
15/12/2010 0.52p 0.52p 0.51p 0.51p 0
14/12/2010 0.52p 0.52p 0.52p 0.52p 2008000
13/12/2010 0.51p 0.51p 0.51p 0.51p 0
10/12/2010 0.51p 0.51p 0.51p 0.51p 500000
09/12/2010 0.51p 0.51p 0.51p 0.51p 0
08/12/2010 0.51p 0.51p 0.51p 0.51p 0
07/12/2010 0.51p 0.51p 0.51p 0.51p 0
06/12/2010 0.51p 0.51p 0.51p 0.51p 0
03/12/2010 0.51p 0.51p 0.51p 0.51p 0
02/12/2010 0.51p 0.51p 0.51p 0.51p 0
01/12/2010 0.51p 0.51p 0.50p 0.51p 400000
30/11/2010 0.50p 0.51p 0.49p 0.51p 0
29/11/2010 0.50p 0.50p 0.50p 0.50p 8000
26/11/2010 0.50p 0.50p 0.49p 0.49p 0
25/11/2010 0.50p 0.50p 0.48p 0.50p 20000
24/11/2010 0.50p 0.50p 0.50p 0.50p 0
23/11/2010 0.49p 0.50p 0.49p 0.50p 0
22/11/2010 0.49p 0.49p 0.49p 0.49p 0
19/11/2010 0.50p 0.50p 0.49p 0.49p 0
18/11/2010 0.49p 0.50p 0.49p 0.50p 60368
17/11/2010 0.50p 0.50p 0.50p 0.50p 8000
16/11/2010 0.50p 0.50p 0.50p 0.50p 16000
15/11/2010 0.52p 0.52p 0.51p 0.51p 0
12/11/2010 0.49p 0.52p 0.49p 0.52p 591000
11/11/2010 0.48p 0.48p 0.48p 0.48p 0
10/11/2010 0.48p 0.48p 0.48p 0.48p 0
09/11/2010 0.47p 0.48p 0.46p 0.48p 140858
08/11/2010 0.47p 0.48p 0.47p 0.48p 0
05/11/2010 0.46p 0.47p 0.46p 0.47p 53490
04/11/2010 0.45p 0.46p 0.44p 0.46p 32000
03/11/2010 0.47p 0.47p 0.47p 0.47p 0
02/11/2010 0.47p 0.47p 0.47p 0.47p 0
01/11/2010 0.47p 0.47p 0.47p 0.47p 0
29/10/2010 0.47p 0.47p 0.47p 0.47p 0
28/10/2010 0.47p 0.47p 0.47p 0.47p 0
27/10/2010 0.47p 0.47p 0.47p 0.47p 300000
26/10/2010 0.46p 0.47p 0.45p 0.47p 15000
25/10/2010 0.47p 0.47p 0.47p 0.47p 0
22/10/2010 0.46p 0.47p 0.46p 0.47p 10000
21/10/2010 0.47p 0.47p 0.47p 0.47p 775000
20/10/2010 0.47p 0.47p 0.47p 0.47p 0
19/10/2010 0.47p 0.47p 0.47p 0.47p 12181
18/10/2010 0.49p 0.49p 0.49p 0.49p 0
15/10/2010 0.49p 0.49p 0.49p 0.49p 0
14/10/2010 0.49p 0.49p 0.49p 0.49p 0
13/10/2010 0.49p 0.49p 0.49p 0.49p 0
12/10/2010 0.49p 0.49p 0.49p 0.49p 0
11/10/2010 0.49p 0.49p 0.49p 0.49p 0
08/10/2010 0.49p 0.49p 0.49p 0.49p 0
07/10/2010 0.49p 0.49p 0.49p 0.49p 0
06/10/2010 0.49p 0.49p 0.49p 0.49p 0
05/10/2010 0.47p 0.49p 0.47p 0.49p 0
04/10/2010 0.47p 0.48p 0.47p 0.47p 85000
01/10/2010 0.48p 0.48p 0.48p 0.48p 0
30/09/2010 0.48p 0.48p 0.48p 0.48p 0
29/09/2010 0.48p 0.48p 0.48p 0.48p 0
28/09/2010 0.48p 0.48p 0.48p 0.48p 0
27/09/2010 0.48p 0.48p 0.48p 0.48p 0
24/09/2010 0.48p 0.48p 0.48p 0.48p 0
23/09/2010 0.48p 0.48p 0.48p 0.48p 0
22/09/2010 0.48p 0.48p 0.48p 0.48p 0
21/09/2010 0.47p 0.48p 0.47p 0.48p 15000
20/09/2010 0.48p 0.48p 0.47p 0.48p 140000
17/09/2010 0.47p 0.48p 0.47p 0.48p 0
16/09/2010 0.48p 0.48p 0.47p 0.47p 0
15/09/2010 0.48p 0.48p 0.48p 0.48p 0
14/09/2010 0.48p 0.48p 0.48p 0.48p 0
13/09/2010 0.48p 0.48p 0.48p 0.48p 0
10/09/2010 0.48p 0.48p 0.47p 0.48p 1400000
09/09/2010 0.47p 0.48p 0.47p 0.48p 50000
08/09/2010 0.47p 0.48p 0.47p 0.48p 1357000
07/09/2010 0.47p 0.47p 0.47p 0.47p 23000
06/09/2010 0.48p 0.49p 0.48p 0.49p 0
03/09/2010 0.47p 0.48p 0.47p 0.48p 0
02/09/2010 0.49p 0.49p 0.47p 0.47p 691174
01/09/2010 0.49p 0.49p 0.47p 0.49p 512025
31/08/2010 0.49p 0.49p 0.49p 0.49p 0
27/08/2010 0.49p 0.49p 0.49p 0.49p 0
26/08/2010 0.49p 0.49p 0.49p 0.49p 8203
25/08/2010 0.47p 0.49p 0.47p 0.49p 30000
24/08/2010 0.50p 0.50p 0.49p 0.49p 32000
23/08/2010 0.51p 0.51p 0.51p 0.51p 0
20/08/2010 0.51p 0.51p 0.51p 0.51p 0
19/08/2010 0.51p 0.51p 0.51p 0.51p 0
18/08/2010 0.52p 0.52p 0.51p 0.51p 0
17/08/2010 0.51p 0.52p 0.51p 0.52p 100529
16/08/2010 0.51p 0.51p 0.51p 0.51p 0
13/08/2010 0.51p 0.51p 0.51p 0.51p 0
12/08/2010 0.51p 0.51p 0.51p 0.51p 0
11/08/2010 0.51p 0.51p 0.51p 0.51p 0
10/08/2010 0.51p 0.51p 0.51p 0.51p 0
09/08/2010 0.51p 0.51p 0.51p 0.51p 0
06/08/2010 0.51p 0.51p 0.51p 0.51p 0
05/08/2010 0.51p 0.51p 0.51p 0.51p 0
04/08/2010 0.51p 0.51p 0.51p 0.51p 0
03/08/2010 0.51p 0.51p 0.51p 0.51p 0
02/08/2010 0.51p 0.51p 0.51p 0.51p 0
30/07/2010 0.51p 0.51p 0.51p 0.51p 8000
29/07/2010 0.53p 0.53p 0.50p 0.53p 1368393
28/07/2010 0.51p 0.51p 0.51p 0.51p 0
27/07/2010 0.52p 0.52p 0.51p 0.51p 8000
26/07/2010 0.56p 0.56p 0.54p 0.54p 0
23/07/2010 0.50p 0.56p 0.50p 0.56p 1024000
22/07/2010 0.47p 0.49p 0.47p 0.49p 0
21/07/2010 0.48p 0.48p 0.47p 0.47p 0
20/07/2010 0.48p 0.48p 0.48p 0.48p 0
19/07/2010 0.47p 0.48p 0.47p 0.48p 0
16/07/2010 0.47p 0.47p 0.47p 0.47p 15000
15/07/2010 0.47p 0.48p 0.47p 0.48p 0
14/07/2010 0.47p 0.47p 0.47p 0.47p 0
13/07/2010 0.47p 0.47p 0.47p 0.47p 0
12/07/2010 0.47p 0.47p 0.47p 0.47p 0
09/07/2010 0.47p 0.47p 0.47p 0.47p 0
08/07/2010 0.47p 0.47p 0.47p 0.47p 0
07/07/2010 0.47p 0.47p 0.47p 0.47p 0
06/07/2010 0.47p 0.47p 0.47p 0.47p 0
05/07/2010 0.47p 0.47p 0.47p 0.47p 0
02/07/2010 0.47p 0.47p 0.47p 0.47p 0
01/07/2010 0.47p 0.47p 0.47p 0.47p 16000
30/06/2010 0.47p 0.47p 0.46p 0.46p 96000
29/06/2010 0.48p 0.48p 0.47p 0.47p 0
28/06/2010 0.49p 0.49p 0.48p 0.48p 0
25/06/2010 0.49p 0.49p 0.49p 0.49p 30000
24/06/2010 0.47p 0.47p 0.47p 0.47p 0
23/06/2010 0.47p 0.47p 0.47p 0.47p 0
22/06/2010 0.47p 0.49p 0.47p 0.47p 88000
21/06/2010 0.45p 0.45p 0.45p 0.45p 0
18/06/2010 0.44p 0.45p 0.44p 0.45p 0
17/06/2010 0.44p 0.46p 0.44p 0.44p 18000
16/06/2010 0.44p 0.45p 0.44p 0.45p 7642
15/06/2010 0.45p 0.45p 0.45p 0.45p 0
14/06/2010 0.46p 0.46p 0.45p 0.45p 873000
11/06/2010 0.42p 0.44p 0.42p 0.44p 48000
10/06/2010 0.41p 0.41p 0.41p 0.41p 0
09/06/2010 0.41p 0.41p 0.41p 0.41p 0
08/06/2010 0.41p 0.41p 0.41p 0.41p 0
07/06/2010 0.41p 0.41p 0.41p 0.41p 0
04/06/2010 0.41p 0.41p 0.41p 0.41p 0
03/06/2010 0.40p 0.41p 0.40p 0.41p 0
02/06/2010 0.41p 0.41p 0.40p 0.40p 0
01/06/2010 0.41p 0.41p 0.41p 0.41p 0
28/05/2010 0.41p 0.41p 0.41p 0.41p 0
27/05/2010 0.41p 0.41p 0.41p 0.41p 0
26/05/2010 0.41p 0.41p 0.41p 0.41p 0
25/05/2010 0.41p 0.41p 0.40p 0.41p 400000
24/05/2010 0.39p 0.41p 0.39p 0.41p 3512650
21/05/2010 0.38p 0.39p 0.38p 0.39p 195000
20/05/2010 0.41p 0.41p 0.41p 0.41p 118628
19/05/2010 0.42p 0.42p 0.41p 0.41p 3809
18/05/2010 0.41p 0.41p 0.41p 0.41p 0
17/05/2010 0.41p 0.41p 0.41p 0.41p 45000
14/05/2010 0.41p 0.43p 0.41p 0.43p 2000000
13/05/2010 0.42p 0.42p 0.41p 0.41p 10000
12/05/2010 0.41p 0.42p 0.40p 0.42p 85000
11/05/2010 0.42p 0.42p 0.42p 0.42p 0
10/05/2010 0.40p 0.42p 0.40p 0.42p 0
07/05/2010 0.40p 0.40p 0.40p 0.40p 442500
06/05/2010 0.41p 0.41p 0.41p 0.41p 0
05/05/2010 0.41p 0.41p 0.40p 0.41p 400000
04/05/2010 0.41p 0.41p 0.41p 0.41p 0
30/04/2010 0.41p 0.42p 0.40p 0.41p 131986
29/04/2010 0.44p 0.44p 0.44p 0.44p 0
28/04/2010 0.44p 0.44p 0.44p 0.44p 0
27/04/2010 0.43p 0.44p 0.43p 0.44p 100000
26/04/2010 0.45p 0.45p 0.44p 0.44p 3000
23/04/2010 0.44p 0.44p 0.44p 0.44p 75000
22/04/2010 0.43p 0.44p 0.43p 0.44p 0
21/04/2010 0.43p 0.43p 0.43p 0.43p 0
20/04/2010 0.44p 0.44p 0.43p 0.43p 20000
19/04/2010 0.43p 0.44p 0.43p 0.44p 530000
16/04/2010 0.46p 0.47p 0.43p 0.43p 136600
15/04/2010 0.44p 0.45p 0.44p 0.45p 0
14/04/2010 0.44p 0.44p 0.44p 0.44p 0
13/04/2010 0.44p 0.44p 0.44p 0.44p 0
12/04/2010 0.44p 0.44p 0.44p 0.44p 0
09/04/2010 0.43p 0.44p 0.43p 0.44p 20000
08/04/2010 0.44p 0.44p 0.44p 0.44p 0
07/04/2010 0.43p 0.44p 0.43p 0.44p 60000
06/04/2010 0.45p 0.45p 0.45p 0.45p 0
01/04/2010 0.45p 0.45p 0.45p 0.45p 0
31/03/2010 0.45p 0.45p 0.45p 0.45p 0
30/03/2010 0.44p 0.45p 0.44p 0.45p 60000
29/03/2010 0.44p 0.44p 0.44p 0.44p 105000
26/03/2010 0.45p 0.45p 0.45p 0.45p 0
25/03/2010 0.45p 0.45p 0.45p 0.45p 0
24/03/2010 0.45p 0.45p 0.45p 0.45p 0
23/03/2010 0.45p 0.45p 0.45p 0.45p 0

*Close Price adjusted for both dividends and splits