Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Aspire Biopharm (ASBP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.432 0.434 0.4211 0.4122 28,100
18th Sep 2025 (Thu) 0.4482 0.4526 0.43 0.4403 78,437
17th Sep 2025 (Wed) 0.45 0.455 0.4396 0.45 16,656
16th Sep 2025 (Tue) 0.42 0.4612 0.42 0.4453 92,016
15th Sep 2025 (Mon) 0.4376 0.4377 0.41 0.4119 50,725
12th Sep 2025 (Fri) 0.4481 0.4481 0.422 0.4251 29,425
11th Sep 2025 (Thu) 0.4425 0.466 0.4302 0.4515 28,838
10th Sep 2025 (Wed) 0.4201 0.449 0.416 0.4445 41,956
9th Sep 2025 (Tue) 0.4684 0.4684 0.3701 0.4305 98,523
8th Sep 2025 (Mon) 0.5249 0.5468 0.5105 0.5117 68,188
5th Sep 2025 (Fri) 0.54 0.5453 0.5104 0.5119 28,141
4th Sep 2025 (Thu) 0.5702 0.5792 0.5417 0.5448 70,261
3rd Sep 2025 (Wed) 0.544 0.5871 0.526 0.5858 920,934
2nd Sep 2025 (Tue) 0.557 0.5789 0.5518 0.5754 56,752
1st Sep 2025 (Mon) 0.565 0.5907 0.5303 0.5753 145,140
29th Aug 2025 (Fri) 0.565 0.5907 0.5303 0.5753 145,140
28th Aug 2025 (Thu) 0.5355 0.58 0.5301 0.5566 306,013
27th Aug 2025 (Wed) 0.535 0.553 0.5279 0.5328 61,965
26th Aug 2025 (Tue) 0.5357 0.5533 0.5226 0.5313 61,183
25th Aug 2025 (Mon) 0.5115 0.5899 0.5115 0.5497 267,089
22nd Aug 2025 (Fri) 0.519 0.57 0.50 0.5461 324,358
21st Aug 2025 (Thu) 0.6049 0.65 0.4979 0.5372 2,122,493
20th Aug 2025 (Wed) 0.486 0.5761 0.486 0.5198 353,515
19th Aug 2025 (Tue) 0.5462 0.55 0.43 0.4667 879,860
18th Aug 2025 (Mon) 0.6884 0.8751 0.5252 0.59 29,225,625
15th Aug 2025 (Fri) 0.3818 0.3818 0.3529 0.359 16,178
14th Aug 2025 (Thu) 0.39 0.39 0.3756 0.3895 22,677
13th Aug 2025 (Wed) 0.361 0.4105 0.361 0.399 47,785
12th Aug 2025 (Tue) 0.362 0.3759 0.3485 0.36 16,615
11th Aug 2025 (Mon) 0.3601 0.38 0.3538 0.3657 27,590
8th Aug 2025 (Fri) 0.325 0.336 0.3201 0.336 23,423
7th Aug 2025 (Thu) 0.321 0.3569 0.3204 0.3334 24,957
6th Aug 2025 (Wed) 0.33 0.3339 0.3146 0.3203 24,312
5th Aug 2025 (Tue) 0.38 0.38 0.3452 0.3537 141,025
4th Aug 2025 (Mon) 0.366 0.378 0.36 0.3646 37,114
1st Aug 2025 (Fri) 0.3917 0.3917 0.359 0.3604 36,110
31st Jul 2025 (Thu) 0.4336 0.4415 0.3811 0.3811 41,428
30th Jul 2025 (Wed) 0.4606 0.462 0.425 0.428 57,578
29th Jul 2025 (Tue) 0.479 0.49 0.4606 0.4764 19,443
28th Jul 2025 (Mon) 0.4901 0.5083 0.48 0.481 21,544
25th Jul 2025 (Fri) 0.481 0.4999 0.4312 0.4997 70,307
24th Jul 2025 (Thu) 0.4397 0.535 0.4397 0.5193 198,045
23rd Jul 2025 (Wed) 0.40 0.4234 0.39 0.4152 69,803
22nd Jul 2025 (Tue) 0.4059 0.4212 0.385 0.3901 69,998
FTSE 100 Latest
Value9,216.67
Change-11.44