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
22/07/2016 0.43p 0.43p 0.43p 0.43p 0
21/07/2016 0.43p 0.43p 0.43p 0.43p 0
20/07/2016 0.43p 0.43p 0.43p 0.43p 0
19/07/2016 0.43p 0.43p 0.43p 0.43p 0
18/07/2016 0.43p 0.43p 0.43p 0.43p 0
15/07/2016 0.43p 0.43p 0.43p 0.43p 0
14/07/2016 0.43p 0.43p 0.43p 0.43p 0
13/07/2016 0.43p 0.43p 0.43p 0.43p 0
12/07/2016 0.43p 0.43p 0.43p 0.43p 0
11/07/2016 0.43p 0.43p 0.43p 0.43p 0
08/07/2016 0.43p 0.43p 0.43p 0.43p 0
07/07/2016 0.43p 0.43p 0.43p 0.43p 0
06/07/2016 0.43p 0.43p 0.43p 0.43p 0
05/07/2016 0.43p 0.43p 0.43p 0.43p 0
04/07/2016 0.43p 0.43p 0.43p 0.43p 0
01/07/2016 0.43p 0.43p 0.43p 0.43p 0
30/06/2016 0.43p 0.43p 0.43p 0.43p 0
29/06/2016 0.43p 0.43p 0.43p 0.43p 0
28/06/2016 0.43p 0.45p 0.41p 0.43p 5086
27/06/2016 0.44p 0.44p 0.42p 0.43p 10000
24/06/2016 0.42p 0.44p 0.42p 0.44p 20000
23/06/2016 0.45p 0.45p 0.45p 0.45p 0
22/06/2016 0.45p 0.46p 0.45p 0.45p 75000
21/06/2016 0.45p 0.45p 0.45p 0.45p 0
20/06/2016 0.45p 0.45p 0.45p 0.45p 0
17/06/2016 0.44p 0.45p 0.44p 0.45p 18246
16/06/2016 0.44p 0.44p 0.44p 0.44p 0
15/06/2016 0.44p 0.44p 0.44p 0.44p 10000
14/06/2016 0.44p 0.44p 0.44p 0.44p 0
13/06/2016 0.44p 0.44p 0.44p 0.44p 0
10/06/2016 0.44p 0.44p 0.44p 0.44p 100000
09/06/2016 0.44p 0.44p 0.44p 0.44p 0
08/06/2016 0.44p 0.44p 0.44p 0.44p 0
07/06/2016 0.44p 0.45p 0.44p 0.44p 100000
06/06/2016 0.44p 0.44p 0.44p 0.44p 32335
03/06/2016 0.44p 0.44p 0.44p 0.44p 0
02/06/2016 0.44p 0.44p 0.44p 0.44p 0
01/06/2016 0.44p 0.44p 0.44p 0.44p 0
31/05/2016 0.44p 0.44p 0.44p 0.44p 0
27/05/2016 0.44p 0.44p 0.44p 0.44p 0
26/05/2016 0.44p 0.44p 0.44p 0.44p 0
25/05/2016 0.44p 0.44p 0.44p 0.44p 0
24/05/2016 0.44p 0.44p 0.44p 0.44p 0
23/05/2016 0.44p 0.44p 0.44p 0.44p 0
20/05/2016 0.44p 0.44p 0.44p 0.44p 0
19/05/2016 0.44p 0.44p 0.44p 0.44p 0
18/05/2016 0.44p 0.44p 0.44p 0.44p 0
17/05/2016 0.44p 0.44p 0.44p 0.44p 0
16/05/2016 0.44p 0.44p 0.44p 0.44p 0
13/05/2016 0.44p 0.44p 0.44p 0.44p 50
12/05/2016 0.44p 0.44p 0.44p 0.44p 0
11/05/2016 0.44p 0.44p 0.42p 0.44p 60000
10/05/2016 0.44p 0.44p 0.44p 0.44p 0
09/05/2016 0.44p 0.44p 0.43p 0.44p 10000
06/05/2016 0.44p 0.44p 0.44p 0.44p 0
05/05/2016 0.44p 0.44p 0.44p 0.44p 0
04/05/2016 0.44p 0.44p 0.44p 0.44p 0
03/05/2016 0.44p 0.44p 0.44p 0.44p 0
29/04/2016 0.44p 0.44p 0.44p 0.44p 0
28/04/2016 0.44p 0.44p 0.44p 0.44p 0
27/04/2016 0.44p 0.44p 0.44p 0.44p 0
26/04/2016 0.44p 0.45p 0.44p 0.44p 5412
25/04/2016 0.44p 0.44p 0.44p 0.44p 0
22/04/2016 0.44p 0.44p 0.44p 0.44p 0
21/04/2016 0.44p 0.44p 0.44p 0.44p 48246
20/04/2016 0.44p 0.44p 0.44p 0.44p 0
19/04/2016 0.44p 0.44p 0.44p 0.44p 0
18/04/2016 0.44p 0.44p 0.44p 0.44p 0
15/04/2016 0.44p 0.44p 0.44p 0.44p 0
14/04/2016 0.43p 0.44p 0.42p 0.44p 34000
13/04/2016 0.42p 0.44p 0.42p 0.43p 20000
12/04/2016 0.42p 0.42p 0.42p 0.42p 20000
11/04/2016 0.42p 0.42p 0.42p 0.42p 11000
08/04/2016 0.42p 0.42p 0.42p 0.42p 0
07/04/2016 0.43p 0.43p 0.42p 0.42p 0
06/04/2016 0.42p 0.43p 0.42p 0.43p 20000
05/04/2016 0.42p 0.43p 0.40p 0.42p 500432
04/04/2016 0.41p 0.43p 0.41p 0.42p 80
01/04/2016 0.41p 0.41p 0.40p 0.41p 90000
31/03/2016 0.41p 0.41p 0.41p 0.41p 0
30/03/2016 0.40p 0.41p 0.33p 0.41p 259493
29/03/2016 0.40p 0.40p 0.40p 0.40p 0
24/03/2016 0.40p 0.40p 0.40p 0.40p 0
23/03/2016 0.40p 0.40p 0.40p 0.40p 0
22/03/2016 0.40p 0.40p 0.40p 0.40p 0
21/03/2016 0.40p 0.40p 0.40p 0.40p 0
18/03/2016 0.40p 0.40p 0.40p 0.40p 0
17/03/2016 0.40p 0.40p 0.40p 0.40p 0
16/03/2016 0.40p 0.40p 0.40p 0.40p 0
15/03/2016 0.40p 0.40p 0.37p 0.40p 409000
14/03/2016 0.40p 0.40p 0.38p 0.40p 21000
11/03/2016 0.40p 0.40p 0.40p 0.40p 0
10/03/2016 0.40p 0.40p 0.40p 0.40p 0
09/03/2016 0.40p 0.40p 0.40p 0.40p 0
08/03/2016 0.40p 0.40p 0.40p 0.40p 0
07/03/2016 0.40p 0.40p 0.40p 0.40p 0
04/03/2016 0.40p 0.40p 0.40p 0.40p 0
03/03/2016 0.40p 0.40p 0.40p 0.40p 0
02/03/2016 0.40p 0.40p 0.40p 0.40p 0
01/03/2016 0.40p 0.40p 0.40p 0.40p 0
29/02/2016 0.40p 0.40p 0.40p 0.40p 0
26/02/2016 0.40p 0.40p 0.40p 0.40p 0
25/02/2016 0.40p 0.40p 0.40p 0.40p 0
24/02/2016 0.40p 0.40p 0.38p 0.40p 7175000
23/02/2016 0.40p 0.40p 0.40p 0.40p 0
22/02/2016 0.40p 0.40p 0.40p 0.40p 0
19/02/2016 0.40p 0.41p 0.40p 0.40p 100
18/02/2016 0.40p 0.40p 0.40p 0.40p 0
17/02/2016 0.40p 0.40p 0.40p 0.40p 0
16/02/2016 0.40p 0.40p 0.40p 0.40p 0
15/02/2016 0.40p 0.41p 0.40p 0.40p 0
12/02/2016 0.41p 0.41p 0.41p 0.41p 0
11/02/2016 0.44p 0.44p 0.41p 0.41p 11000
10/02/2016 0.44p 0.44p 0.44p 0.44p 0
09/02/2016 0.44p 0.44p 0.44p 0.44p 0
08/02/2016 0.44p 0.44p 0.44p 0.44p 0
05/02/2016 0.44p 0.44p 0.44p 0.44p 0
04/02/2016 0.44p 0.44p 0.44p 0.44p 0
03/02/2016 0.44p 0.44p 0.44p 0.44p 0
02/02/2016 0.45p 0.45p 0.42p 0.44p 29000
01/02/2016 0.45p 0.45p 0.45p 0.45p 0
29/01/2016 0.45p 0.45p 0.45p 0.45p 0
28/01/2016 0.45p 0.45p 0.45p 0.45p 0
27/01/2016 0.45p 0.45p 0.45p 0.45p 0
26/01/2016 0.45p 0.45p 0.45p 0.45p 0
25/01/2016 0.45p 0.45p 0.45p 0.45p 0
22/01/2016 0.45p 0.45p 0.45p 0.45p 0
21/01/2016 0.45p 0.45p 0.45p 0.45p 0
20/01/2016 0.45p 0.45p 0.45p 0.45p 0
19/01/2016 0.45p 0.45p 0.45p 0.45p 0
18/01/2016 0.45p 0.45p 0.45p 0.45p 0
15/01/2016 0.45p 0.45p 0.45p 0.45p 0
14/01/2016 0.45p 0.45p 0.45p 0.45p 0
13/01/2016 0.45p 0.45p 0.45p 0.45p 0
12/01/2016 0.45p 0.45p 0.45p 0.45p 0
11/01/2016 0.45p 0.45p 0.44p 0.45p 10000
08/01/2016 0.45p 0.45p 0.45p 0.45p 0
07/01/2016 0.45p 0.45p 0.45p 0.45p 0
06/01/2016 0.45p 0.45p 0.45p 0.45p 0
05/01/2016 0.45p 0.45p 0.45p 0.45p 0
04/01/2016 0.45p 0.45p 0.45p 0.45p 0
31/12/2015 0.45p 0.45p 0.45p 0.45p 0
30/12/2015 0.45p 0.45p 0.45p 0.45p 0
29/12/2015 0.46p 0.46p 0.44p 0.45p 11000
24/12/2015 0.47p 0.47p 0.47p 0.47p 0
23/12/2015 0.47p 0.47p 0.47p 0.47p 0
22/12/2015 0.48p 0.48p 0.47p 0.47p 0
21/12/2015 0.48p 0.48p 0.45p 0.48p 60000
18/12/2015 0.48p 0.48p 0.48p 0.48p 0
17/12/2015 0.48p 0.48p 0.48p 0.48p 0
16/12/2015 0.48p 0.48p 0.48p 0.48p 0
15/12/2015 0.48p 0.48p 0.48p 0.48p 0
14/12/2015 0.48p 0.48p 0.48p 0.48p 0
11/12/2015 0.48p 0.48p 0.46p 0.48p 10000
10/12/2015 0.48p 0.48p 0.48p 0.48p 0
09/12/2015 0.48p 0.48p 0.48p 0.48p 0
08/12/2015 0.48p 0.48p 0.48p 0.48p 0
07/12/2015 0.48p 0.48p 0.47p 0.48p 5000
04/12/2015 0.48p 0.48p 0.48p 0.48p 0
03/12/2015 0.48p 0.48p 0.48p 0.48p 0
02/12/2015 0.49p 0.49p 0.47p 0.48p 11000
01/12/2015 0.49p 0.49p 0.49p 0.49p 0
30/11/2015 0.49p 0.49p 0.49p 0.49p 0
27/11/2015 0.49p 0.49p 0.49p 0.49p 0
26/11/2015 0.49p 0.49p 0.49p 0.49p 0
25/11/2015 0.49p 0.49p 0.49p 0.49p 0
24/11/2015 0.49p 0.49p 0.49p 0.49p 0
23/11/2015 0.49p 0.49p 0.49p 0.49p 0
20/11/2015 0.49p 0.49p 0.49p 0.49p 0
19/11/2015 0.49p 0.49p 0.49p 0.49p 0
18/11/2015 0.49p 0.49p 0.49p 0.49p 0
17/11/2015 0.49p 0.49p 0.49p 0.49p 25000
16/11/2015 0.49p 0.49p 0.47p 0.49p 25000
13/11/2015 0.49p 0.49p 0.49p 0.49p 0
12/11/2015 0.49p 0.49p 0.49p 0.49p 50000
11/11/2015 0.49p 0.49p 0.49p 0.49p 0
10/11/2015 0.49p 0.49p 0.49p 0.49p 0
09/11/2015 0.49p 0.49p 0.49p 0.49p 0
06/11/2015 0.49p 0.49p 0.49p 0.49p 0
05/11/2015 0.49p 0.49p 0.49p 0.49p 0
04/11/2015 0.49p 0.49p 0.49p 0.49p 25000
03/11/2015 0.50p 0.50p 0.49p 0.49p 11000
02/11/2015 0.50p 0.50p 0.50p 0.50p 0
30/10/2015 0.50p 0.50p 0.50p 0.50p 0
29/10/2015 0.51p 0.51p 0.50p 0.50p 0
28/10/2015 0.51p 0.51p 0.50p 0.51p 15000
27/10/2015 0.51p 0.51p 0.51p 0.51p 0
26/10/2015 0.51p 0.51p 0.51p 0.51p 0
23/10/2015 0.51p 0.51p 0.50p 0.51p 10000
22/10/2015 0.51p 0.51p 0.51p 0.51p 0
21/10/2015 0.52p 0.52p 0.50p 0.51p 50000
20/10/2015 0.52p 0.52p 0.52p 0.52p 0
19/10/2015 0.52p 0.52p 0.52p 0.52p 0
16/10/2015 0.52p 0.52p 0.52p 0.52p 0
15/10/2015 0.52p 0.52p 0.52p 0.52p 0
14/10/2015 0.52p 0.52p 0.52p 0.52p 0
13/10/2015 0.52p 0.52p 0.52p 0.52p 0
12/10/2015 0.52p 0.52p 0.51p 0.52p 20000
09/10/2015 0.52p 0.52p 0.52p 0.52p 0
08/10/2015 0.52p 0.52p 0.52p 0.52p 0

*Close Price adjusted for both dividends and splits