1. Home
  2. Analytics
  3. Stocks
  4. Aspen
Aspen

Date Stock Currency Comment Close Low High Bid Ask Volume
2024-05-03 1F3.SI SGD $0.0510 $0.0500 $0.0520 $0.0500 $0.0510 4,678,600
2024-05-02 1F3.SI SGD $0.0510 $0.0480 $0.0530 $0.0510 $0.0520 11,961,400
2024-04-30 1F3.SI SGD $0.0480 $0.0480 $0.0500 $0.0480 $0.0500 1,970,700
2024-04-29 1F3.SI SGD $0.0500 $0.0500 $0.0510 $0.0500 $0.0510 3,088,500
2024-04-26 1F3.SI SGD $0.0500 $0.0500 $0.0510 $0.0490 $0.0500 2,458,500
2024-04-25 1F3.SI SGD $0.0500 $0.0500 $0.0530 $0.0500 $0.0510 12,082,400
2024-04-24 1F3.SI SGD $0.0520 $0.0520 $0.0550 $0.0520 $0.0530 15,188,200
2024-04-23 1F3.SI SGD $0.0510 $0.0510 $0.0530 $0.0510 $0.0520 4,340,500
2024-04-22 1F3.SI SGD $0.0530 $0.0510 $0.0530 $0.0520 $0.0530 6,133,600
2024-04-19 1F3.SI SGD $0.0520 $0.0500 $0.0540 $0.0510 $0.0520 11,887,900
2024-04-18 1F3.SI SGD $0.0530 $0.0530 $0.0560 $0.0530 $0.0540 10,286,500
2024-04-17 1F3.SI SGD $0.0540 $0.0520 $0.0550 $0.0530 $0.0540 23,265,800
2024-04-16 1F3.SI SGD $0.0510 $0.0500 $0.0540 $0.0510 $0.0520 7,153,900
2024-04-15 1F3.SI SGD $0.0540 $0.0510 $0.0560 $0.0530 $0.0540 11,412,600
2024-04-12 1F3.SI SGD $0.0530 $0.0520 $0.0590 $0.0530 $0.0540 22,842,200
2024-04-11 1F3.SI SGD $0.0590 $0.0570 $0.0620 $0.0580 $0.0590 13,729,600
2024-04-09 1F3.SI SGD $0.0590 $0.0510 $0.0610 $0.0590 $0.0600 41,537,800
2024-04-08 1F3.SI SGD $0.0500 $0.0470 $0.0500 $0.0490 $0.0500 18,621,000
2024-04-05 1F3.SI SGD $0.0450 $0.0420 $0.0450 $0.0440 $0.0450 11,019,000
2024-04-04 1F3.SI SGD $0.0420 $0.0420 $0.0430 $0.0410 $0.0420 2,041,000
2024-04-03 1F3.SI SGD $0.0420 $0.0420 $0.0450 $0.0420 $0.0430 4,721,100
2024-04-02 1F3.SI SGD $0.0450 $0.0440 $0.0470 $0.0430 $0.0450 6,124,300
2024-04-01 1F3.SI SGD $0.0440 $0.0420 $0.0450 $0.0430 $0.0440 3,312,200
2024-03-28 1F3.SI SGD $0.0430 $0.0410 $0.0440 $0.0420 $0.0430 10,059,700
2024-03-27 1F3.SI SGD $0.0410 $0.0400 $0.0410 $0.0400 $0.0410 2,741,000
2024-03-26 1F3.SI SGD $0.0390 $0.0390 $0.0400 $0.0390 $0.0400 342,400
2024-03-25 1F3.SI SGD $0.0400 $0.0390 $0.0410 $0.0400 $0.0410 1,694,700
2024-03-22 1F3.SI SGD $0.0390 $0.0390 $0.0410 $0.0390 $0.0400 2,438,200
2024-03-21 1F3.SI SGD $0.0400 $0.0400 $0.0400 $0.0390 $0.0400 1,799,300
2024-03-20 1F3.SI SGD $0.0390 $0.0390 $0.0400 $0.0390 $0.0400 932,200
2024-03-19 1F3.SI SGD $0.0400 $0.0390 $0.0410 $0.0400 $0.0410 2,050,900
2024-03-18 1F3.SI SGD $0.0400 $0.0400 $0.0430 $0.0400 $0.0410 5,632,200
2024-03-15 1F3.SI SGD $0.0410 $0.0400 $0.0430 $0.0410 $0.0420 3,094,600
2024-03-14 1F3.SI SGD $0.0410 $0.0390 $0.0410 $0.0400 $0.0410 1,404,900
2024-03-13 1F3.SI SGD $0.0400 $0.0400 $0.0420 $0.0390 $0.0400 4,401,700
2024-03-12 1F3.SI SGD $0.0410 $0.0400 $0.0430 $0.0410 $0.0430 4,858,600
2024-03-11 1F3.SI SGD $0.0400 $0.0380 $0.0410 $0.0390 $0.0400 1,917,500
2024-03-08 1F3.SI SGD $0.0400 $0.0370 $0.0400 $0.0390 $0.0400 6,509,100
2024-03-07 1F3.SI SGD $0.0360 $0.0360 $0.0370 $0.0360 $0.0370 2,659,000
2024-03-06 1F3.SI SGD $0.0370 $0.0360 $0.0380 $0.0360 $0.0370 2,076,100
2024-03-05 1F3.SI SGD $0.0380 $0.0360 $0.0380 $0.0360 $0.0380 3,413,700
2024-03-04 1F3.SI SGD $0.0380 $0.0370 $0.0380 $0.0370 $0.0380 1,904,000
2024-03-01 1F3.SI SGD $0.0380 $0.0380 $0.0380 $0.0370 $0.0380 1,030,000
2024-02-29 1F3.SI SGD $0.0380 $0.0380 $0.0410 $0.0380 $0.0390 5,136,100
2024-02-28 1F3.SI SGD $0.0390 $0.0380 $0.0410 $0.0390 $0.0400 4,477,200
2024-02-27 1F3.SI SGD $0.0410 $0.0370 $0.0420 $0.0400 $0.0410 11,952,700
2024-02-26 1F3.SI SGD $0.0370 $0.0370 $0.0390 $0.0370 $0.0380 1,330,200
2024-02-23 1F3.SI SGD $0.0380 $0.0370 $0.0410 $0.0380 $0.0390 2,121,900
2024-02-22 1F3.SI SGD $0.0400 $0.0390 $0.0410 $0.0390 $0.0410 3,787,200
2024-02-21 1F3.SI SGD $0.0410 $0.0410 $0.0450 $0.0400 $0.0410 15,854,900

Copyright © SGTRADES 2018