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
07/10/2015 0.52p 0.52p 0.52p 0.52p 0
06/10/2015 0.52p 0.53p 0.52p 0.52p 25000
05/10/2015 0.52p 0.52p 0.52p 0.52p 0
02/10/2015 0.52p 0.52p 0.52p 0.52p 0
01/10/2015 0.52p 0.52p 0.52p 0.52p 0
30/09/2015 0.52p 0.52p 0.52p 0.52p 22000
29/09/2015 0.53p 0.53p 0.52p 0.52p 0
28/09/2015 0.54p 0.54p 0.53p 0.53p 19377
25/09/2015 0.54p 0.54p 0.53p 0.54p 125000
24/09/2015 0.55p 0.55p 0.52p 0.54p 45000
23/09/2015 0.55p 0.55p 0.55p 0.55p 0
22/09/2015 0.55p 0.55p 0.55p 0.55p 0
21/09/2015 0.55p 0.55p 0.55p 0.55p 0
18/09/2015 0.55p 0.55p 0.55p 0.55p 0
17/09/2015 0.55p 0.55p 0.55p 0.55p 0
16/09/2015 0.55p 0.55p 0.55p 0.55p 0
15/09/2015 0.55p 0.55p 0.55p 0.55p 0
14/09/2015 0.55p 0.55p 0.55p 0.55p 0
11/09/2015 0.55p 0.55p 0.55p 0.55p 0
10/09/2015 0.55p 0.55p 0.55p 0.55p 0
09/09/2015 0.55p 0.55p 0.55p 0.55p 0
08/09/2015 0.55p 0.55p 0.55p 0.55p 0
07/09/2015 0.55p 0.55p 0.55p 0.55p 0
04/09/2015 0.55p 0.55p 0.55p 0.55p 0
03/09/2015 0.55p 0.55p 0.52p 0.55p 60000
02/09/2015 0.55p 0.55p 0.55p 0.55p 0
01/09/2015 0.55p 0.55p 0.55p 0.55p 0
28/08/2015 0.55p 0.55p 0.53p 0.55p 43930
27/08/2015 0.55p 0.55p 0.55p 0.55p 0
26/08/2015 0.55p 0.55p 0.55p 0.55p 0
25/08/2015 0.55p 0.55p 0.55p 0.55p 0
24/08/2015 0.55p 0.55p 0.55p 0.55p 0
21/08/2015 0.55p 0.55p 0.53p 0.55p 20300
20/08/2015 0.55p 0.55p 0.55p 0.55p 0
19/08/2015 0.55p 0.55p 0.53p 0.55p 314493
18/08/2015 0.56p 0.56p 0.55p 0.55p 10000
17/08/2015 0.58p 0.58p 0.57p 0.57p 0
14/08/2015 0.58p 0.58p 0.55p 0.58p 34000
13/08/2015 0.58p 0.58p 0.58p 0.58p 0
12/08/2015 0.58p 0.58p 0.58p 0.58p 0
11/08/2015 0.59p 0.59p 0.57p 0.58p 11000
10/08/2015 0.59p 0.59p 0.59p 0.59p 0
07/08/2015 0.59p 0.59p 0.59p 0.59p 0
06/08/2015 0.59p 0.59p 0.59p 0.59p 0
05/08/2015 0.59p 0.59p 0.59p 0.59p 0
04/08/2015 0.59p 0.59p 0.59p 0.59p 0
03/08/2015 0.59p 0.59p 0.59p 0.59p 0
31/07/2015 0.59p 0.59p 0.59p 0.59p 0
30/07/2015 0.59p 0.59p 0.58p 0.59p 0
29/07/2015 0.59p 0.59p 0.59p 0.59p 0
28/07/2015 0.59p 0.59p 0.55p 0.59p 30000
27/07/2015 0.59p 0.59p 0.59p 0.59p 0
24/07/2015 0.59p 0.59p 0.59p 0.59p 0
23/07/2015 0.59p 0.59p 0.59p 0.59p 0
22/07/2015 0.59p 0.59p 0.59p 0.59p 0
21/07/2015 0.59p 0.59p 0.59p 0.59p 0
20/07/2015 0.58p 0.59p 0.58p 0.59p 0
17/07/2015 0.59p 0.59p 0.59p 0.59p 0
16/07/2015 0.59p 0.59p 0.59p 0.59p 0
15/07/2015 0.59p 0.59p 0.59p 0.59p 0
14/07/2015 0.59p 0.59p 0.59p 0.59p 0
13/07/2015 0.59p 0.59p 0.59p 0.59p 0
10/07/2015 0.59p 0.59p 0.59p 0.59p 0
09/07/2015 0.58p 0.59p 0.58p 0.59p 0
08/07/2015 0.59p 0.59p 0.59p 0.59p 0
07/07/2015 0.59p 0.59p 0.59p 0.59p 0
06/07/2015 0.59p 0.59p 0.57p 0.59p 8200
03/07/2015 0.59p 0.59p 0.59p 0.59p 0
02/07/2015 0.59p 0.59p 0.56p 0.59p 85000
01/07/2015 0.59p 0.59p 0.59p 0.59p 0
30/06/2015 0.59p 0.59p 0.59p 0.59p 0
29/06/2015 0.59p 0.59p 0.59p 0.59p 0
26/06/2015 0.59p 0.59p 0.59p 0.59p 0
25/06/2015 0.59p 0.59p 0.59p 0.59p 0
24/06/2015 0.59p 0.59p 0.59p 0.59p 0
23/06/2015 0.59p 0.59p 0.59p 0.59p 0
22/06/2015 0.59p 0.59p 0.59p 0.59p 0
19/06/2015 0.59p 0.59p 0.59p 0.59p 0
18/06/2015 0.59p 0.59p 0.59p 0.59p 0
17/06/2015 0.59p 0.59p 0.59p 0.59p 0
16/06/2015 0.59p 0.59p 0.59p 0.59p 0
15/06/2015 0.59p 0.59p 0.59p 0.59p 0
12/06/2015 0.59p 0.59p 0.59p 0.59p 0
11/06/2015 0.59p 0.59p 0.59p 0.59p 0
10/06/2015 0.59p 0.59p 0.59p 0.59p 0
09/06/2015 0.58p 0.59p 0.58p 0.59p 0
08/06/2015 0.58p 0.58p 0.58p 0.58p 0
05/06/2015 0.58p 0.58p 0.58p 0.58p 0
04/06/2015 0.57p 0.58p 0.57p 0.58p 10000
03/06/2015 0.57p 0.57p 0.56p 0.57p 219
02/06/2015 0.57p 0.57p 0.56p 0.57p 0
01/06/2015 0.55p 0.58p 0.55p 0.56p 40000
29/05/2015 0.55p 0.55p 0.54p 0.55p 108551
28/05/2015 0.55p 0.55p 0.55p 0.55p 223
27/05/2015 0.55p 0.56p 0.55p 0.55p 223
26/05/2015 0.55p 0.55p 0.55p 0.55p 223
22/05/2015 0.52p 0.56p 0.52p 0.55p 5583
21/05/2015 0.51p 0.52p 0.51p 0.51p 236
20/05/2015 0.51p 0.52p 0.51p 0.51p 236
19/05/2015 0.50p 0.51p 0.50p 0.51p 0
18/05/2015 0.50p 0.50p 0.50p 0.50p 0
15/05/2015 0.50p 0.51p 0.50p 0.50p 0
14/05/2015 0.50p 0.51p 0.50p 0.51p 7406
13/05/2015 0.50p 0.50p 0.50p 0.50p 0
12/05/2015 0.50p 0.50p 0.50p 0.50p 0
11/05/2015 0.49p 0.50p 0.49p 0.50p 0
08/05/2015 0.48p 0.49p 0.48p 0.49p 0
07/05/2015 0.48p 0.48p 0.48p 0.48p 0
06/05/2015 0.48p 0.48p 0.48p 0.48p 0
05/05/2015 0.48p 0.48p 0.48p 0.48p 0
01/05/2015 0.48p 0.48p 0.48p 0.48p 0
30/04/2015 0.48p 0.48p 0.48p 0.48p 0
29/04/2015 0.48p 0.48p 0.47p 0.48p 1692
28/04/2015 0.48p 0.48p 0.47p 0.48p 100000
27/04/2015 0.48p 0.48p 0.45p 0.48p 25000
24/04/2015 0.48p 0.49p 0.48p 0.48p 50000
23/04/2015 0.48p 0.48p 0.48p 0.48p 0
22/04/2015 0.48p 0.48p 0.48p 0.48p 0
21/04/2015 0.48p 0.48p 0.48p 0.48p 0
20/04/2015 0.47p 0.49p 0.47p 0.48p 10000
17/04/2015 0.47p 0.47p 0.47p 0.47p 0
16/04/2015 0.47p 0.47p 0.47p 0.47p 0
15/04/2015 0.47p 0.47p 0.47p 0.47p 0
14/04/2015 0.47p 0.47p 0.47p 0.47p 0
13/04/2015 0.47p 0.47p 0.47p 0.47p 0
10/04/2015 0.45p 0.47p 0.45p 0.47p 10000
09/04/2015 0.44p 0.45p 0.44p 0.45p 50000
08/04/2015 0.44p 0.44p 0.44p 0.44p 0
07/04/2015 0.44p 0.44p 0.44p 0.44p 0
02/04/2015 0.44p 0.44p 0.44p 0.44p 0
01/04/2015 0.44p 0.44p 0.44p 0.44p 0
31/03/2015 0.44p 0.44p 0.44p 0.44p 0
30/03/2015 0.44p 0.44p 0.44p 0.44p 134889
27/03/2015 0.44p 0.44p 0.44p 0.44p 0
26/03/2015 0.44p 0.44p 0.43p 0.44p 0
25/03/2015 0.44p 0.44p 0.44p 0.44p 0
24/03/2015 0.44p 0.44p 0.44p 0.44p 0
23/03/2015 0.44p 0.44p 0.44p 0.44p 0
20/03/2015 0.44p 0.44p 0.44p 0.44p 0
19/03/2015 0.44p 0.44p 0.44p 0.44p 0
18/03/2015 0.44p 0.44p 0.44p 0.44p 0
17/03/2015 0.44p 0.46p 0.44p 0.44p 3550
16/03/2015 0.44p 0.44p 0.44p 0.44p 0
13/03/2015 0.44p 0.44p 0.44p 0.44p 0
12/03/2015 0.44p 0.44p 0.44p 0.44p 0
11/03/2015 0.44p 0.44p 0.44p 0.44p 0
10/03/2015 0.44p 0.44p 0.44p 0.44p 0
09/03/2015 0.44p 0.44p 0.44p 0.44p 0
06/03/2015 0.44p 0.44p 0.44p 0.44p 15000
05/03/2015 0.44p 0.44p 0.44p 0.44p 0
04/03/2015 0.45p 0.45p 0.43p 0.44p 24912
03/03/2015 0.45p 0.45p 0.43p 0.45p 100088
02/03/2015 0.45p 0.45p 0.45p 0.45p 0
27/02/2015 0.45p 0.45p 0.45p 0.45p 156854
26/02/2015 0.45p 0.45p 0.45p 0.45p 0
25/02/2015 0.45p 0.45p 0.45p 0.45p 0
24/02/2015 0.45p 0.45p 0.45p 0.45p 0
23/02/2015 0.45p 0.45p 0.45p 0.45p 0
20/02/2015 0.45p 0.45p 0.45p 0.45p 0
19/02/2015 0.45p 0.45p 0.45p 0.45p 0
18/02/2015 0.45p 0.45p 0.45p 0.45p 0
17/02/2015 0.45p 0.45p 0.45p 0.45p 0
16/02/2015 0.45p 0.45p 0.45p 0.45p 0
13/02/2015 0.45p 0.45p 0.44p 0.45p 181733
12/02/2015 0.45p 0.45p 0.45p 0.45p 0
11/02/2015 0.45p 0.45p 0.45p 0.45p 0
10/02/2015 0.45p 0.45p 0.45p 0.45p 0
09/02/2015 0.45p 0.45p 0.45p 0.45p 0
06/02/2015 0.45p 0.45p 0.45p 0.45p 0
05/02/2015 0.45p 0.45p 0.45p 0.45p 0
04/02/2015 0.45p 0.45p 0.45p 0.45p 0
03/02/2015 0.45p 0.45p 0.45p 0.45p 0
02/02/2015 0.45p 0.45p 0.45p 0.45p 0
30/01/2015 0.45p 0.45p 0.45p 0.45p 0
29/01/2015 0.45p 0.45p 0.45p 0.45p 0
28/01/2015 0.45p 0.45p 0.45p 0.45p 0
27/01/2015 0.45p 0.45p 0.45p 0.45p 0
26/01/2015 0.45p 0.45p 0.45p 0.45p 0
23/01/2015 0.45p 0.45p 0.45p 0.45p 0
22/01/2015 0.45p 0.45p 0.45p 0.45p 0
21/01/2015 0.45p 0.45p 0.45p 0.45p 0
20/01/2015 0.45p 0.45p 0.45p 0.45p 0
19/01/2015 0.45p 0.45p 0.45p 0.45p 0
16/01/2015 0.45p 0.45p 0.45p 0.45p 0
15/01/2015 0.45p 0.45p 0.45p 0.45p 0
14/01/2015 0.45p 0.45p 0.45p 0.45p 0
13/01/2015 0.45p 0.45p 0.45p 0.45p 0
12/01/2015 0.45p 0.45p 0.45p 0.45p 0
09/01/2015 0.45p 0.45p 0.45p 0.45p 0
08/01/2015 0.45p 0.45p 0.45p 0.45p 0
07/01/2015 0.45p 0.45p 0.45p 0.45p 0
06/01/2015 0.45p 0.45p 0.45p 0.45p 0
05/01/2015 0.45p 0.45p 0.45p 0.45p 0
02/01/2015 0.45p 0.45p 0.45p 0.45p 0
31/12/2014 0.45p 0.45p 0.45p 0.45p 0
30/12/2014 0.45p 0.45p 0.45p 0.45p 0
29/12/2014 0.45p 0.45p 0.45p 0.45p 0
24/12/2014 0.45p 0.45p 0.45p 0.45p 0
23/12/2014 0.45p 0.45p 0.43p 0.45p 5000
22/12/2014 0.45p 0.45p 0.45p 0.45p 0

*Close Price adjusted for both dividends and splits