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

Date Stock Currency Comment Close Low High Bid Ask Volume
2020-05-26 1F3.SI SGD $0.0600 $0.0600 $0.0600 $0.0600 $0.0700 13,900
2020-05-22 1F3.SI SGD $0.0610 $0.0000 $0.0000 $0.0600 $0.0690 0
2020-05-21 1F3.SI SGD $0.0610 $0.0550 $0.0610 $0.0550 $0.0610 31,200
2020-05-20 1F3.SI SGD $0.0690 $0.0680 $0.0690 $0.0410 $0.0580 300
2020-05-19 1F3.SI SGD $0.0520 $0.0000 $0.0000 $0.0390 $0.0580 0
2020-05-18 1F3.SI SGD $0.0520 $0.0000 $0.0000 $0.0470 $0.0580 0
2020-05-15 1F3.SI SGD $0.0520 $0.0000 $0.0000 $0.0450 $0.0620 0
2020-05-14 1F3.SI SGD $0.0520 $0.0000 $0.0000 $0.0430 $0.0620 0
2020-05-13 1F3.SI SGD $0.0520 $0.0520 $0.0520 $0.0500 $0.0690 100
2020-05-12 1F3.SI SGD $0.0580 $0.0510 $0.0580 $0.0500 $0.0540 16,100
2020-05-11 1F3.SI SGD $0.0540 $0.0000 $0.0000 $0.0510 $0.0640 0
2020-05-08 1F3.SI SGD $0.0540 $0.0000 $0.0000 $0.0510 $0.0720 0
2020-05-06 1F3.SI SGD $0.0540 $0.0540 $0.0740 $0.0530 $0.0730 3,100
2020-05-05 1F3.SI SGD $0.0800 $0.0000 $0.0000 $0.0540 $0.0690 0
2020-05-04 1F3.SI SGD $0.0800 $0.0000 $0.0000 $0.0540 $0.0660 0
2020-04-30 1F3.SI SGD $0.0800 $0.0000 $0.0000 $0.0530 $0.0630 0
2020-04-29 1F3.SI SGD $0.0800 $0.0000 $0.0000 $0.0520 $0.0690 0
2020-04-28 1F3.SI SGD $0.0800 $0.0000 $0.0000 $0.0520 $0.0630 0
2020-04-27 1F3.SI SGD $0.0800 $0.0000 $0.0000 $0.0520 $0.0630 0
2020-04-24 1F3.SI SGD $0.0800 $0.0520 $0.0800 $0.0520 $0.0800 50,200
2020-04-23 1F3.SI SGD $0.0600 $0.0500 $0.0630 $0.0520 $0.0610 12,500
2020-04-22 1F3.SI SGD $0.0440 $0.0410 $0.0510 $0.0440 $0.0820 27,700
2020-04-21 1F3.SI SGD $0.0460 $0.0000 $0.0000 $0.0400 $0.0510 0
2020-04-20 1F3.SI SGD $0.0460 $0.0460 $0.0600 $0.0460 $0.0470 300
2020-04-17 1F3.SI SGD $0.0600 $0.0000 $0.0000 $0.0450 $0.0600 0
2020-04-16 1F3.SI SGD $0.0600 $0.0500 $0.0660 $0.0500 $0.0800 30,400
2020-04-15 1F3.SI SGD $0.0530 $0.0530 $0.0700 $0.0460 $0.0700 9,600
2020-04-14 1F3.SI SGD $0.0530 $0.0530 $0.0700 $0.0520 $0.0800 300
2020-04-13 1F3.SI SGD $0.0820 $0.0000 $0.0000 $0.0530 $0.0820 0
2020-04-09 1F3.SI SGD $0.0820 $0.0000 $0.0000 $0.0520 $0.0780 0
2020-04-08 1F3.SI SGD $0.0820 $0.0800 $0.0820 $0.0440 $0.0810 26,000
2020-04-07 1F3.SI SGD $0.0590 $0.0590 $0.0590 $0.0470 $0.0590 1,000
2020-04-06 1F3.SI SGD $0.0450 $0.0440 $0.0640 $0.0450 $0.0650 11,000
2020-04-03 1F3.SI SGD $0.0800 $0.0800 $0.0800 $0.0480 $0.0720 1,000
2020-04-02 1F3.SI SGD $0.0820 $0.0430 $0.0830 $0.0500 $0.0850 83,100
2020-04-01 1F3.SI SGD $0.0900 $0.0000 $0.0000 $0.0600 $0.0850 0
2020-03-31 1F3.SI SGD $0.0900 $0.0770 $0.0900 $0.0440 $0.0880 113,700
2020-03-30 1F3.SI SGD $0.0850 $0.0850 $0.0850 $0.0440 $0.0850 5,800
2020-03-27 1F3.SI SGD $0.0800 $0.0000 $0.0000 $0.0440 $0.0690 0
2020-03-26 1F3.SI SGD $0.0800 $0.0000 $0.0000 $0.0520 $0.0720 0
2020-03-25 1F3.SI SGD $0.0800 $0.0710 $0.0800 $0.0450 $0.0860 57,800
2020-03-24 1F3.SI SGD $0.0730 $0.0420 $0.0800 $0.0430 $0.0740 59,800
2020-03-23 1F3.SI SGD $0.0500 $0.0500 $0.0500 $0.0420 $0.0480 1,000
2020-03-20 1F3.SI SGD $0.0490 $0.0430 $0.0500 $0.0450 $0.0500 71,200
2020-03-19 1F3.SI SGD $0.0420 $0.0400 $0.0690 $0.0420 $0.0540 299,300
2020-03-18 1F3.SI SGD $0.0600 $0.0530 $0.0730 $0.0530 $0.0640 366,100
2020-03-17 1F3.SI SGD $0.0720 $0.0480 $0.0730 $0.0720 $0.0850 100,400
2020-03-16 1F3.SI SGD $0.0730 $0.0730 $0.0730 $0.0530 $0.0700 100,000
2020-03-13 1F3.SI SGD $0.0730 $0.0730 $0.0730 $0.0460 $0.0730 100,000
2020-03-12 1F3.SI SGD $0.0730 $0.0730 $0.0730 $0.0460 $0.0860 100,000

Copyright © SGTRADES 2018