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
6th Feb 2026 (Fri) 1.33 1.48 1.27 1.46 19,174
5th Feb 2026 (Thu) 1.48 1.48 1.27 1.32 15,618
4th Feb 2026 (Wed) 1.60 1.61 1.51 1.55 10,847
3rd Feb 2026 (Tue) 1.695 1.78 1.53 1.63 26,157
2nd Feb 2026 (Mon) 1.87 1.91 1.44 1.70 57,223
30th Jan 2026 (Fri) 1.50 2.45 1.49 2.13 475,690
29th Jan 2026 (Thu) 1.55 1.645 1.41 1.46 567,368
28th Jan 2026 (Wed) 1.59 1.71 1.45 1.61 32,514
27th Jan 2026 (Tue) 1.75 1.92 1.58 1.61 144,747
26th Jan 2026 (Mon) 1.87 1.93 1.73 1.76 10,047
23rd Jan 2026 (Fri) 1.83 1.94 1.77 1.885 25,736
22nd Jan 2026 (Thu) 1.97 1.97 1.72 1.81 129,036
21st Jan 2026 (Wed) 2.00 2.00 1.915 1.91 5,798
20th Jan 2026 (Tue) 2.125 2.39 1.97 2.01 128,315
19th Jan 2026 (Mon) 2.11 2.22 1.68 2.21 34,137
16th Jan 2026 (Fri) 2.11 2.22 1.68 2.21 34,137
15th Jan 2026 (Thu) 0.0555 0.0566 0.0462 0.0519 1,704,937
14th Jan 2026 (Wed) 0.0608 0.0627 0.0525 0.0587 4,697,806
13th Jan 2026 (Tue) 0.0915 0.0915 0.075 0.095 1,015,909
12th Jan 2026 (Mon) 0.1007 0.1007 0.0936 0.095 949,081
9th Jan 2026 (Fri) 0.1002 0.1033 0.096 0.104 1,267,043
8th Jan 2026 (Thu) 0.1181 0.1181 0.09 0.1033 4,130,743
7th Jan 2026 (Wed) 0.1645 0.171 0.1249 0.1256 42,806,100
6th Jan 2026 (Tue) 0.115 0.115 0.1005 0.105 1,502,873
5th Jan 2026 (Mon) 0.14 0.14 0.112 0.1202 1,070,102
2nd Jan 2026 (Fri) 0.1345 0.153 0.1272 0.1369 1,227,667
1st Jan 2026 (Thu) 0.1358 0.1358 0.1199 0.1319 398,786
31st Dec 2025 (Wed) 0.1358 0.1358 0.1199 0.1319 398,786
30th Dec 2025 (Tue) 0.1098 0.1423 0.1069 0.142 1,534,056
29th Dec 2025 (Mon) 0.1067 0.1094 0.1002 0.108 861,114
26th Dec 2025 (Fri) 0.0967 0.1187 0.0967 0.108 686,759
25th Dec 2025 (Thu) 0.0929 0.0951 0.091 0.097 195,992
24th Dec 2025 (Wed) 0.0929 0.0951 0.091 0.097 195,992
23rd Dec 2025 (Tue) 0.0951 0.0969 0.092 0.0949 231,392
22nd Dec 2025 (Mon) 0.0981 0.099 0.0954 0.097 186,507
19th Dec 2025 (Fri) 0.1006 0.103 0.095 0.0976 882,123
18th Dec 2025 (Thu) 0.096 0.1005 0.0929 0.1003 413,264
17th Dec 2025 (Wed) 0.0978 0.0994 0.0936 0.0959 672,065
16th Dec 2025 (Tue) 0.097 0.1024 0.095 0.1043 307,996
15th Dec 2025 (Mon) 0.1086 0.1086 0.0955 0.1074 6,877,625
12th Dec 2025 (Fri) 0.101 0.114 0.0927 0.095 2,086,268
11th Dec 2025 (Thu) 0.087 0.1048 0.0868 0.1045 1,143,206
10th Dec 2025 (Wed) 0.0892 0.0912 0.082 0.0853 207,828
9th Dec 2025 (Tue) 0.091 0.0924 0.0867 0.0905 294,033
8th Dec 2025 (Mon) 0.0897 0.092 0.0897 0.091 401,093
FTSE 100 Latest
Value10,369.75
Change60.53