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

Date Stock Currency Comment Close Low High Bid Ask Volume
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
2024-02-20 1F3.SI SGD $0.0420 $0.0420 $0.0440 $0.0420 $0.0430 5,864,500
2024-02-19 1F3.SI SGD $0.0440 $0.0430 $0.0450 $0.0430 $0.0440 2,239,900
2024-02-16 1F3.SI SGD $0.0450 $0.0430 $0.0470 $0.0440 $0.0450 9,372,600
2024-02-15 1F3.SI SGD $0.0430 $0.0420 $0.0460 $0.0430 $0.0440 12,295,100
2024-02-14 1F3.SI SGD $0.0460 $0.0430 $0.0480 $0.0460 $0.0470 15,979,500
2024-02-13 1F3.SI SGD $0.0450 $0.0410 $0.0460 $0.0440 $0.0450 5,122,800
2024-02-09 1F3.SI SGD $0.0440 $0.0430 $0.0490 $0.0430 $0.0440 7,763,400
2024-02-08 1F3.SI SGD $0.0470 $0.0440 $0.0480 $0.0460 $0.0470 14,564,500
2024-02-07 1F3.SI SGD $0.0450 $0.0350 $0.0490 $0.0440 $0.0450 44,308,500
2024-02-06 1F3.SI SGD $0.0350 $0.0330 $0.0360 $0.0350 $0.0360 3,703,200
2024-02-05 1F3.SI SGD $0.0350 $0.0310 $0.0380 $0.0350 $0.0360 11,271,200
2024-02-02 1F3.SI SGD $0.0380 $0.0270 $0.0500 $0.0370 $0.0380 37,579,500
2024-02-01 1F3.SI SGD $0.0230 $0.0200 $0.0240 $0.0210 $0.0240 3,185,700
2024-01-31 1F3.SI SGD $0.0200 $0.0190 $0.0200 $0.0190 $0.0200 30,000
2024-01-30 1F3.SI SGD $0.0200 $0.0190 $0.0200 $0.0190 $0.0200 401,300
2024-01-29 1F3.SI SGD $0.0210 $0.0190 $0.0210 $0.0200 $0.0210 601,200
2024-01-26 1F3.SI SGD $0.0210 $0.0190 $0.0210 $0.0200 $0.0210 726,300
2024-01-25 1F3.SI SGD $0.0210 $0.0190 $0.0210 $0.0200 $0.0210 4,000
2024-01-24 1F3.SI SGD $0.0210 $0.0190 $0.0210 $0.0200 $0.0210 16,700
2024-01-23 1F3.SI SGD $0.0210 $0.0200 $0.0210 $0.0190 $0.0210 225,100
2024-01-22 1F3.SI SGD $0.0210 $0.0190 $0.0210 $0.0190 $0.0210 61,200
2024-01-19 1F3.SI SGD $0.0200 $0.0200 $0.0200 $0.0200 $0.0210 210,700
2024-01-18 1F3.SI SGD $0.0210 $0.0000 $0.0000 $0.0200 $0.0210 0
2024-01-17 1F3.SI SGD $0.0210 $0.0190 $0.0210 $0.0190 $0.0210 500
2024-01-16 1F3.SI SGD $0.0200 $0.0200 $0.0200 $0.0200 $0.0210 275,800
2024-01-15 1F3.SI SGD $0.0210 $0.0200 $0.0210 $0.0210 $0.0220 628,300
2024-01-12 1F3.SI SGD $0.0210 $0.0200 $0.0210 $0.0200 $0.0210 373,200
2024-01-11 1F3.SI SGD $0.0200 $0.0000 $0.0000 $0.0190 $0.0200 0
2024-01-10 1F3.SI SGD $0.0200 $0.0200 $0.0200 $0.0200 $0.0210 438,100
2024-01-09 1F3.SI SGD $0.0200 $0.0190 $0.0210 $0.0190 $0.0200 878,100
2024-01-08 1F3.SI SGD $0.0200 $0.0200 $0.0220 $0.0190 $0.0200 3,024,800
2024-01-05 1F3.SI SGD $0.0220 $0.0220 $0.0220 $0.0220 $0.0230 127,400
2024-01-04 1F3.SI SGD $0.0230 $0.0220 $0.0230 $0.0220 $0.0230 232,800
2024-01-03 1F3.SI SGD $0.0240 $0.0220 $0.0250 $0.0230 $0.0240 1,877,200
2024-01-02 1F3.SI SGD $0.0230 $0.0210 $0.0230 $0.0220 $0.0230 49,200
2023-12-29 1F3.SI SGD $0.0220 $0.0220 $0.0230 $0.0220 $0.0230 542,600
2023-12-28 1F3.SI SGD $0.0210 $0.0200 $0.0210 $0.0210 $0.0220 594,400
2023-12-27 1F3.SI SGD $0.0210 $0.0200 $0.0220 $0.0210 $0.0220 468,400
2023-12-26 1F3.SI SGD $0.0200 $0.0200 $0.0210 $0.0200 $0.0220 610,300
2023-12-22 1F3.SI SGD $0.0210 $0.0210 $0.0230 $0.0210 $0.0230 786,500

Copyright © SGTRADES 2018