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
24/05/2013 0.41p 0.41p 0.41p 0.41p 0
23/05/2013 0.41p 0.41p 0.41p 0.41p 20000
22/05/2013 0.41p 0.41p 0.41p 0.41p 0
21/05/2013 0.41p 0.41p 0.41p 0.41p 48023
20/05/2013 0.41p 0.41p 0.39p 0.41p 0
17/05/2013 0.39p 0.41p 0.39p 0.41p 15000
16/05/2013 0.39p 0.41p 0.39p 0.39p 0
15/05/2013 0.39p 0.41p 0.39p 0.39p 0
14/05/2013 0.39p 0.41p 0.39p 0.39p 1000
13/05/2013 0.39p 0.40p 0.39p 0.39p 0
10/05/2013 0.40p 0.40p 0.39p 0.40p 1000000
09/05/2013 0.40p 0.40p 0.40p 0.40p 0
08/05/2013 0.40p 0.40p 0.40p 0.40p 0
07/05/2013 0.40p 0.40p 0.40p 0.40p 35000
03/05/2013 0.40p 0.40p 0.39p 0.40p 0
02/05/2013 0.40p 0.40p 0.39p 0.40p 0
01/05/2013 0.40p 0.40p 0.39p 0.40p 0
30/04/2013 0.40p 0.40p 0.39p 0.40p 0
29/04/2013 0.40p 0.40p 0.39p 0.40p 0
26/04/2013 0.40p 0.40p 0.39p 0.40p 0
25/04/2013 0.40p 0.40p 0.39p 0.40p 0
24/04/2013 0.39p 0.40p 0.39p 0.40p 450000
23/04/2013 0.40p 0.40p 0.38p 0.40p 0
22/04/2013 0.39p 0.40p 0.38p 0.40p 0
19/04/2013 0.39p 0.39p 0.38p 0.39p 0
18/04/2013 0.39p 0.39p 0.38p 0.39p 0
17/04/2013 0.39p 0.39p 0.38p 0.39p 0
16/04/2013 0.39p 0.39p 0.38p 0.39p 0
15/04/2013 0.39p 0.39p 0.38p 0.39p 0
12/04/2013 0.39p 0.39p 0.38p 0.39p 0
11/04/2013 0.39p 0.39p 0.38p 0.39p 0
10/04/2013 0.39p 0.39p 0.38p 0.39p 0
09/04/2013 0.39p 0.39p 0.38p 0.39p 0
08/04/2013 0.39p 0.39p 0.38p 0.39p 0
05/04/2013 0.39p 0.39p 0.38p 0.39p 0
04/04/2013 0.39p 0.39p 0.38p 0.39p 0
03/04/2013 0.39p 0.39p 0.38p 0.39p 140000
02/04/2013 0.39p 0.40p 0.38p 0.39p 0
28/03/2013 0.40p 0.40p 0.38p 0.39p 4085000
27/03/2013 0.40p 0.40p 0.39p 0.40p 0
26/03/2013 0.40p 0.40p 0.39p 0.40p 0
25/03/2013 0.40p 0.40p 0.39p 0.40p 0
22/03/2013 0.40p 0.40p 0.39p 0.40p 0
21/03/2013 0.40p 0.40p 0.39p 0.40p 0
20/03/2013 0.40p 0.40p 0.39p 0.40p 0
19/03/2013 0.40p 0.40p 0.39p 0.40p 0
18/03/2013 0.40p 0.40p 0.39p 0.40p 0
15/03/2013 0.40p 0.40p 0.39p 0.40p 0
14/03/2013 0.40p 0.40p 0.39p 0.40p 0
13/03/2013 0.39p 0.40p 0.39p 0.40p 18375
12/03/2013 0.39p 0.39p 0.38p 0.39p 0
11/03/2013 0.38p 0.39p 0.38p 0.39p 0
08/03/2013 0.38p 0.39p 0.38p 0.39p 6000
07/03/2013 0.38p 0.40p 0.38p 0.40p 0
06/03/2013 0.38p 0.38p 0.38p 0.38p 12000
05/03/2013 0.38p 0.38p 0.38p 0.38p 31860
04/03/2013 0.37p 0.40p 0.37p 0.40p 0
01/03/2013 0.37p 0.40p 0.37p 0.40p 0
28/02/2013 0.37p 0.40p 0.37p 0.40p 0
27/02/2013 0.37p 0.40p 0.37p 0.40p 0
26/02/2013 0.37p 0.40p 0.37p 0.40p 0
25/02/2013 0.37p 0.40p 0.37p 0.40p 0
22/02/2013 0.37p 0.40p 0.37p 0.40p 0
21/02/2013 0.37p 0.40p 0.37p 0.40p 0
20/02/2013 0.37p 0.39p 0.37p 0.39p 0
19/02/2013 0.37p 0.38p 0.37p 0.38p 0
18/02/2013 0.37p 0.38p 0.37p 0.38p 0
15/02/2013 0.37p 0.38p 0.37p 0.38p 0
14/02/2013 0.37p 0.38p 0.37p 0.38p 0
13/02/2013 0.37p 0.38p 0.37p 0.37p 243816
12/02/2013 0.38p 0.40p 0.37p 0.38p 0
11/02/2013 0.38p 0.40p 0.37p 0.37p 62062
08/02/2013 0.41p 0.41p 0.40p 0.40p 1836
07/02/2013 0.38p 0.40p 0.38p 0.40p 0
06/02/2013 0.38p 0.40p 0.38p 0.40p 0
05/02/2013 0.38p 0.40p 0.38p 0.40p 1000
04/02/2013 0.39p 0.40p 0.38p 0.40p 0
01/02/2013 0.39p 0.40p 0.38p 0.40p 0
31/01/2013 0.39p 0.40p 0.38p 0.40p 0
30/01/2013 0.39p 0.40p 0.38p 0.40p 0
29/01/2013 0.39p 0.40p 0.38p 0.40p 0
28/01/2013 0.39p 0.40p 0.38p 0.40p 0
25/01/2013 0.39p 0.40p 0.38p 0.40p 0
24/01/2013 0.39p 0.40p 0.38p 0.40p 0
23/01/2013 0.39p 0.40p 0.38p 0.40p 0
22/01/2013 0.39p 0.40p 0.38p 0.40p 0
21/01/2013 0.39p 0.40p 0.38p 0.40p 0
18/01/2013 0.39p 0.40p 0.38p 0.40p 0
17/01/2013 0.39p 0.40p 0.38p 0.40p 0
16/01/2013 0.39p 0.40p 0.38p 0.40p 400000
15/01/2013 0.40p 0.41p 0.39p 0.40p 0
14/01/2013 0.40p 0.41p 0.39p 0.40p 0
11/01/2013 0.40p 0.41p 0.39p 0.40p 0
10/01/2013 0.40p 0.41p 0.39p 0.40p 0
09/01/2013 0.40p 0.41p 0.39p 0.40p 0
08/01/2013 0.40p 0.41p 0.39p 0.40p 0
07/01/2013 0.40p 0.41p 0.39p 0.40p 0
04/01/2013 0.40p 0.41p 0.39p 0.40p 0
03/01/2013 0.40p 0.41p 0.39p 0.40p 0
02/01/2013 0.40p 0.41p 0.39p 0.40p 0
31/12/2012 0.40p 0.41p 0.39p 0.40p 0
28/12/2012 0.40p 0.41p 0.39p 0.40p 0
27/12/2012 0.40p 0.41p 0.39p 0.40p 0
24/12/2012 0.40p 0.41p 0.39p 0.40p 0
21/12/2012 0.40p 0.41p 0.39p 0.40p 0
20/12/2012 0.40p 0.41p 0.39p 0.40p 0
19/12/2012 0.40p 0.41p 0.39p 0.40p 0
18/12/2012 0.40p 0.41p 0.39p 0.40p 0
17/12/2012 0.40p 0.41p 0.39p 0.40p 0
14/12/2012 0.40p 0.41p 0.39p 0.40p 0
13/12/2012 0.40p 0.41p 0.39p 0.40p 0
12/12/2012 0.40p 0.41p 0.39p 0.40p 0
11/12/2012 0.40p 0.41p 0.39p 0.40p 401862
10/12/2012 0.40p 0.40p 0.40p 0.40p 0
07/12/2012 0.40p 0.40p 0.40p 0.40p 1082
06/12/2012 0.40p 0.40p 0.39p 0.39p 24470
05/12/2012 0.40p 0.40p 0.39p 0.40p 0
04/12/2012 0.40p 0.40p 0.39p 0.40p 0
03/12/2012 0.40p 0.40p 0.39p 0.40p 0
30/11/2012 0.40p 0.40p 0.39p 0.40p 0
29/11/2012 0.40p 0.40p 0.39p 0.40p 0
28/11/2012 0.40p 0.40p 0.39p 0.39p 6096
27/11/2012 0.39p 0.39p 0.39p 0.39p 7503
26/11/2012 0.40p 0.40p 0.39p 0.39p 36312
23/11/2012 0.40p 0.40p 0.39p 0.40p 42259
22/11/2012 0.39p 0.41p 0.39p 0.40p 114170
21/11/2012 0.39p 0.40p 0.39p 0.40p 225000
20/11/2012 0.39p 0.40p 0.39p 0.40p 0
19/11/2012 0.39p 0.40p 0.39p 0.40p 0
16/11/2012 0.39p 0.40p 0.39p 0.40p 0
15/11/2012 0.39p 0.40p 0.39p 0.40p 0
14/11/2012 0.39p 0.40p 0.39p 0.40p 439459
13/11/2012 0.39p 0.40p 0.39p 0.40p 0
12/11/2012 0.39p 0.40p 0.39p 0.40p 0
09/11/2012 0.39p 0.40p 0.39p 0.40p 0
08/11/2012 0.39p 0.40p 0.39p 0.40p 0
07/11/2012 0.39p 0.40p 0.39p 0.40p 0
06/11/2012 0.39p 0.40p 0.39p 0.40p 0
05/11/2012 0.39p 0.39p 0.39p 0.39p 333964
02/11/2012 0.39p 0.39p 0.38p 0.38p 58094
01/11/2012 0.39p 0.40p 0.39p 0.40p 8000
31/10/2012 0.38p 0.40p 0.38p 0.40p 0
30/10/2012 0.38p 0.40p 0.38p 0.40p 0
29/10/2012 0.38p 0.38p 0.38p 0.38p 38660
26/10/2012 0.41p 0.41p 0.39p 0.39p 0
25/10/2012 0.41p 0.41p 0.39p 0.39p 0
24/10/2012 0.41p 0.41p 0.41p 0.41p 1000
23/10/2012 0.39p 0.40p 0.39p 0.40p 0
22/10/2012 0.39p 0.40p 0.39p 0.40p 0
19/10/2012 0.39p 0.40p 0.39p 0.40p 0
18/10/2012 0.39p 0.40p 0.39p 0.40p 0
17/10/2012 0.39p 0.40p 0.39p 0.39p 0
16/10/2012 0.39p 0.40p 0.39p 0.40p 11000
15/10/2012 0.40p 0.40p 0.37p 0.38p 0
12/10/2012 0.40p 0.40p 0.37p 0.38p 0
11/10/2012 0.40p 0.40p 0.37p 0.38p 0
10/10/2012 0.40p 0.40p 0.37p 0.38p 0
09/10/2012 0.40p 0.40p 0.37p 0.38p 276140
08/10/2012 0.43p 0.43p 0.39p 0.41p 28000
05/10/2012 0.46p 0.46p 0.45p 0.45p 1300
04/10/2012 0.43p 0.45p 0.43p 0.45p 0
03/10/2012 0.43p 0.45p 0.43p 0.44p 0
02/10/2012 0.43p 0.45p 0.43p 0.44p 0
01/10/2012 0.43p 0.45p 0.43p 0.45p 0
28/09/2012 0.43p 0.44p 0.43p 0.44p 0
27/09/2012 0.43p 0.44p 0.43p 0.44p 1800000
26/09/2012 0.43p 0.44p 0.43p 0.44p 5430000
25/09/2012 0.43p 0.44p 0.42p 0.44p 0
24/09/2012 0.43p 0.44p 0.42p 0.44p 0
21/09/2012 0.43p 0.44p 0.42p 0.44p 616870
20/09/2012 0.43p 0.43p 0.42p 0.42p 0
19/09/2012 0.43p 0.43p 0.43p 0.43p 17000
18/09/2012 0.41p 0.44p 0.41p 0.43p 54000
17/09/2012 0.40p 0.41p 0.40p 0.41p 11000
14/09/2012 0.40p 0.40p 0.40p 0.40p 15210
13/09/2012 0.40p 0.40p 0.40p 0.40p 32164
12/09/2012 0.41p 0.41p 0.40p 0.40p 76818
11/09/2012 0.40p 0.40p 0.39p 0.40p 0
10/09/2012 0.40p 0.40p 0.39p 0.39p 5992
07/09/2012 0.40p 0.40p 0.39p 0.39p 0
06/09/2012 0.40p 0.40p 0.39p 0.39p 923685
05/09/2012 0.40p 0.40p 0.39p 0.40p 49142
04/09/2012 0.40p 0.40p 0.39p 0.40p 0
03/09/2012 0.40p 0.40p 0.39p 0.39p 0
31/08/2012 0.40p 0.40p 0.40p 0.40p 99600
30/08/2012 0.39p 0.40p 0.39p 0.40p 12732
29/08/2012 0.40p 0.40p 0.39p 0.40p 34465
28/08/2012 0.42p 0.42p 0.41p 0.41p 1500
24/08/2012 0.41p 0.41p 0.39p 0.39p 96500
23/08/2012 0.41p 0.41p 0.41p 0.41p 51400
22/08/2012 0.41p 0.41p 0.41p 0.41p 10256
21/08/2012 0.41p 0.41p 0.41p 0.41p 7000
20/08/2012 0.41p 0.41p 0.41p 0.41p 161000
17/08/2012 0.42p 0.42p 0.41p 0.42p 0
16/08/2012 0.42p 0.42p 0.41p 0.42p 0
15/08/2012 0.42p 0.42p 0.41p 0.42p 0
14/08/2012 0.42p 0.42p 0.41p 0.41p 26799
13/08/2012 0.43p 0.44p 0.43p 0.44p 0
10/08/2012 0.43p 0.43p 0.43p 0.43p 28000
09/08/2012 0.44p 0.44p 0.43p 0.44p 0

*Close Price adjusted for both dividends and splits