Shares Magazine
$0.09+0.01 (+13.33%)06 Jun 2025, 12:14
Aseana Properties Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 6, 2025 | $0.07 | $0.08 | $0.08 | $0.09 | 45,000 |
| Apr 22, 2025 | $0.07 | $0.09 | $0.08 | $0.09 | 100,000 |
| Apr 16, 2025 | $0.07 | $0.08 | $0.08 | $0.08 | 417,416 |
| Apr 15, 2025 | $0.07 | $0.08 | $0.08 | $0.08 | 140,833 |
| Apr 11, 2025 | $0.07 | $0.07 | $0.07 | $0.08 | 45,000 |
| Apr 10, 2025 | $0.07 | $0.07 | $0.07 | $0.08 | 45,000 |
| Apr 9, 2025 | $0.07 | $0.08 | $0.07 | $0.08 | 99,833 |
| Mar 27, 2025 | $0.07 | $0.08 | $0.08 | $0.08 | 100,000 |
| Mar 26, 2025 | $0.07 | $0.07 | $0.07 | $0.08 | 80,000 |
| Mar 19, 2025 | $0.07 | $0.06 | $0.06 | $0.07 | 17,000 |
| Feb 24, 2025 | $0.07 | $0.08 | $0.08 | $0.07 | 149,828 |
| Feb 18, 2025 | $0.07 | $0.07 | $0.07 | $0.07 | 50,000 |
| Feb 5, 2025 | $0.07 | $0.07 | $0.07 | $0.07 | 3,500 |
| Jan 27, 2025 | $0.07 | $0.09 | $0.09 | $0.07 | 2,000 |
| Jan 24, 2025 | $0.07 | $0.09 | $0.09 | $0.07 | 1,500 |
| Nov 19, 2024 | $0.10 | $0.09 | $0.09 | $0.09 | 20 |
| Nov 7, 2024 | $0.10 | $0.10 | $0.10 | $0.09 | 1,000 |
| Nov 6, 2024 | $0.10 | $0.11 | $0.11 | $0.09 | 20 |
| Nov 5, 2024 | $0.10 | $0.08 | $0.08 | $0.09 | 40,000 |
| Oct 31, 2024 | $0.10 | $0.09 | $0.09 | $0.09 | 7,473 |
| Oct 1, 2024 | $0.10 | $0.09 | $0.08 | $0.10 | 312,527 |
| Sep 30, 2024 | $0.10 | $0.09 | $0.09 | $0.10 | 80,667 |
| Sep 16, 2024 | $0.10 | $0.09 | $0.09 | $0.10 | 200,000 |
| Sep 9, 2024 | $0.10 | $0.09 | $0.09 | $0.09 | 100,000 |
| Aug 29, 2024 | $0.09 | $0.10 | $0.10 | $0.09 | 25,000 |
Showing 1 to 25 of 25
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sdcl Efficiency Income Trust PLC | 57.00 | 4.97 |
| Foresight Group Holdings Limited | 443.50 | 4.60 |
| W.A.G Payment Solutions PLC | 87.40 | 4.05 |
| Integrafin Holdings PLC | 328.50 | 2.98 |
| Drax Group PLC | 695.00 | 2.96 |
| Burberry Group PLC | 1,184.00 | 2.96 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wh Smith PLC | 1,059.47 | -6.16 |
| Pantheon Infrastructure PLC | 100.50 | -4.29 |
| Molten Ventures PLC | 319.60 | -4.14 |
| Crest Nicholson Holdings PLC | 186.70 | -4.11 |
| Intermediate Capital Group PLC | 1,931.00 | -4.03 |
| Prs Reit (The) PLC | 108.20 | -3.74 |