Shares Magazine
$0.08+0.00 (+0.00%)09 Sep 2025, 10:29
Aseana Properties Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 9, 2025 | $0.07 | $0.07 | $0.07 | $0.08 | 1,500 |
| Jul 2, 2025 | $0.07 | $0.09 | $0.09 | $0.08 | 45,000 |
| Jun 25, 2025 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| Jun 24, 2025 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 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 |
Showing 1 to 27 of 27
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 |
|---|---|---|
| Senior PLC | 192.80 | 0.63 |
| Bakkavor Group PLC | 221.75 | 2.19 |
| Goodwin PLC | 11,750.00 | 5.86 |
| Bridgepoint Group PLC | 337.80 | 2.61 |
| Haleon PLC | 368.00 | 2.19 |
| North Atlantic Smaller Companies Investment Trust PLC | 377.00 | 2.17 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Associated British Foods PLC | 1,997.00 | -10.89 |
| Vistry Group PLC | 577.40 | -4.37 |
| Ip Group PLC | 57.90 | -3.18 |
| Auction Technology Group PLC | 330.80 | 0.39 |
| Itv PLC | 80.40 | -2.37 |
| Mitchells & Butlers PLC | 253.50 | 0.00 |