Shares Magazine
$0.07-0.01 (-15.15%)22 Apr 2025, 15:47
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |