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
18th Jul 2025 (Fri) 0.3626 0.3671 0.3502 0.358 16,627
17th Jul 2025 (Thu) 0.35 0.3681 0.35 0.356 36,529
16th Jul 2025 (Wed) 0.338 0.3598 0.3249 0.3467 65,835
15th Jul 2025 (Tue) 0.326 0.326 0.31 0.3179 21,158
14th Jul 2025 (Mon) 0.3251 0.3351 0.3208 0.3309 40,721
11th Jul 2025 (Fri) 0.3318 0.3569 0.3218 0.33 87,046
10th Jul 2025 (Thu) 0.312 0.362 0.30 0.3463 358,796
9th Jul 2025 (Wed) 0.3348 0.597 0.3165 0.326 2,705,562
8th Jul 2025 (Tue) 0.294 0.3292 0.29 0.3131 61,116
7th Jul 2025 (Mon) 0.2901 0.31 0.285 0.2859 82,929
4th Jul 2025 (Fri) 0.282 0.3069 0.2805 0.292 45,604
3rd Jul 2025 (Thu) 0.282 0.3069 0.2805 0.292 45,604
2nd Jul 2025 (Wed) 0.292 0.292 0.2813 0.2852 55,703
1st Jul 2025 (Tue) 0.27 0.2918 0.267 0.31 21,129
30th Jun 2025 (Mon) 0.285 0.285 0.2576 0.269 142,918
27th Jun 2025 (Fri) 0.2876 0.33 0.2876 0.2845 177,029
26th Jun 2025 (Thu) 0.2865 0.3331 0.2661 0.306 3,040,588
25th Jun 2025 (Wed) 0.27 0.27 0.2372 0.2396 89,413
24th Jun 2025 (Tue) 0.275 0.285 0.2708 0.2723 24,314
23rd Jun 2025 (Mon) 0.29 0.29 0.2775 0.2819 31,357
20th Jun 2025 (Fri) 0.31 0.3126 0.2998 0.29 13,610
19th Jun 2025 (Thu) 0.316 0.3246 0.2951 0.3179 37,413
18th Jun 2025 (Wed) 0.316 0.3246 0.2951 0.3179 37,413
17th Jun 2025 (Tue) 0.341 0.341 0.3197 0.3223 36,613
16th Jun 2025 (Mon) 0.353 0.3538 0.3173 0.3529 34,188
13th Jun 2025 (Fri) 0.3615 0.3673 0.352 0.3655 46,250
12th Jun 2025 (Thu) 0.3874 0.3874 0.3701 0.38 54,774
11th Jun 2025 (Wed) 0.368 0.40 0.3575 0.3987 60,333
10th Jun 2025 (Tue) 0.3901 0.3901 0.36 0.3768 63,608
9th Jun 2025 (Mon) 0.3746 0.4149 0.3746 0.395 82,972
6th Jun 2025 (Fri) 0.334 0.383 0.3314 0.3805 71,233
5th Jun 2025 (Thu) 0.3899 0.3899 0.3363 0.34 84,150
4th Jun 2025 (Wed) 0.385 0.3939 0.3734 0.39 62,019
3rd Jun 2025 (Tue) 0.3834 0.439 0.3667 0.384 176,252
2nd Jun 2025 (Mon) 0.416 0.45 0.3806 0.385 124,036
30th May 2025 (Fri) 0.561 0.561 0.4013 0.4301 268,714
29th May 2025 (Thu) 0.5785 0.73 0.53 0.6024 2,533,688
28th May 2025 (Wed) 0.4028 0.729 0.3372 0.57 44,434,628
27th May 2025 (Tue) 0.228 0.2322 0.228 0.2322 56,541
26th May 2025 (Mon) 0.225 0.225 0.225 0.225 0
24th May 2025 (Sat) 0.217 0.2354 0.2151 0.225 30,148
23rd May 2025 (Fri) 0.217 0.2354 0.2151 0.2336 30,148
22nd May 2025 (Thu) 0.2203 0.242 0.2203 0.23 71,484
21st May 2025 (Wed) 0.229 0.234 0.226 0.226 32,246
FTSE 100 Latest
Value9,012.99
Change20.87