Shares Magazine
$0.08+0.01 (+6.67%)06 Jun 2025, 12:14
Aseana Properties Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Jun 20, 2024 | $0.10 | $0.08 | $0.08 | $0.09 | 31,000 |
| Jun 12, 2024 | $0.12 | $0.12 | $0.12 | $0.11 | 1,666 |
Showing 1 to 26 of 26
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 |
|---|---|---|
| Ithaca Energy PLC | 163.00 | 5.16 |
| Goodwin PLC | 7,820.00 | 5.11 |
| Harbour Energy PLC | 208.00 | 4.84 |
| Hochschild Mining PLC | 258.20 | 4.28 |
| Harworth Group PLC | 176.00 | 3.53 |
| Sdcl Efficiency Income Trust PLC | 49.10 | 3.37 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,118.00 | -5.65 |
| Energean PLC | 817.00 | -5.06 |
| Icg Enterprise Trust PLC | 1,344.00 | -4.27 |
| Crest Nicholson Holdings PLC | 188.60 | -4.22 |
| Just Group PLC | 138.00 | -3.90 |
| Oxford Instruments PLC | 1,800.00 | -3.85 |
Risers/fallers data from previous trading day.