Aspen

1F3.SI · Yahoo Finance · Daily prices

SGD 0.022 Close on 2026-09-18

Price source and timing

Collected 19 Sep 2026, 09:43 SGT. Completed sessions only; today's bar is accepted after 17:10 Singapore time. Yahoo OHLC prices are split-adjusted, not dividend-adjusted.

The latest available daily price is more than four days old.

Latest candle selected. Tap or point to inspect another day; arrow keys also work when the chart is focused.

Recent daily OHLC and volume

Date	Open	High	Low	Close	Volume
2026-09-18	0.022	0.022	0.021	0.022	18,700
2026-09-17	0.020	0.020	0.020	0.020	500
2026-09-16	0.021	0.021	0.021	0.021	0
2026-09-15	0.021	0.021	0.021	0.021	0
2026-09-14	0.020	0.021	0.020	0.021	108,200
2026-09-11	0.020	0.020	0.020	0.020	525,800
2026-09-10	0.021	0.021	0.020	0.020	244,100
2026-09-09	0.021	0.021	0.021	0.021	116,600
2026-09-08	0.021	0.021	0.020	0.021	604,700
2026-09-07	0.022	0.022	0.020	0.020	753,000
2026-09-04	0.022	0.022	0.022	0.022	400
2026-09-03	0.022	0.023	0.022	0.023	7,200
2026-09-02	0.023	0.023	0.022	0.023	133,100
2026-09-01	0.022	0.024	0.022	0.024	39,200
2026-08-31	0.022	0.022	0.022	0.022	300
2026-08-28	0.022	0.022	0.022	0.022	10,000
2026-08-27	0.023	0.023	0.023	0.023	355,000
2026-08-26	0.023	0.026	0.023	0.023	344,300
2026-08-25	0.023	0.023	0.023	0.023	400,100
2026-08-24	0.024	0.024	0.024	0.024	40,000
2026-08-21	0.025	0.025	0.025	0.025	0
2026-08-20	0.025	0.025	0.025	0.025	0
2026-08-19	0.025	0.025	0.023	0.025	30,900
2026-08-18	0.024	0.024	0.024	0.024	0
2026-08-17	0.026	0.026	0.024	0.024	295,900
2026-08-14	0.026	0.026	0.026	0.026	0
2026-08-13	0.024	0.026	0.024	0.026	11,100
2026-08-12	0.024	0.024	0.024	0.024	5,400
2026-08-11	0.024	0.024	0.024	0.024	0
2026-08-07	0.024	0.024	0.024	0.024	30,000
2026-08-06	0.023	0.023	0.023	0.023	800
2026-08-05	0.024	0.024	0.024	0.024	40,000
2026-08-04	0.023	0.023	0.023	0.023	0
2026-08-03	0.023	0.023	0.023	0.023	33,000
2026-07-31	0.024	0.024	0.024	0.024	0
2026-07-30	0.025	0.027	0.023	0.024	550,300
2026-07-29	0.026	0.026	0.026	0.026	38,000
2026-07-28	0.026	0.026	0.026	0.026	50,000
2026-07-27	0.026	0.026	0.026	0.026	500
2026-07-24	0.027	0.027	0.027	0.027	0
2026-07-23	0.027	0.027	0.027	0.027	10,000
2026-07-22	0.027	0.029	0.026	0.029	30,500
2026-07-21	0.026	0.028	0.026	0.028	20,800
2026-07-20	0.029	0.029	0.027	0.028	132,000
2026-07-17	0.026	0.026	0.026	0.026	0
2026-07-16	0.026	0.026	0.026	0.026	0
2026-07-15	0.025	0.026	0.025	0.026	14,600
2026-07-14	0.028	0.028	0.028	0.028	0
2026-07-13	0.028	0.028	0.028	0.028	0
2026-07-10	0.029	0.029	0.027	0.028	17,000
2026-07-09	0.026	0.026	0.026	0.026	0
2026-07-08	0.026	0.026	0.026	0.026	2,700
2026-07-07	0.029	0.029	0.029	0.029	0
2026-07-06	0.029	0.029	0.029	0.029	0
2026-07-03	0.029	0.029	0.029	0.029	30,000
2026-07-02	0.026	0.029	0.026	0.029	79,500
2026-07-01	0.028	0.029	0.026	0.029	16,100
2026-06-30	0.029	0.029	0.029	0.029	0
2026-06-29	0.025	0.029	0.025	0.029	67,900
2026-06-26	0.026	0.026	0.024	0.026	1,356,300