ASPIRA.BO(ASPIRA.BO)
ASPIRA.BO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/17/2026 | $97.55 | $97.55 | $97.55 | $97.55 | 122 |
| 8/14/2026 | $99.50 | $99.50 | $99.50 | $99.50 | 91 |
| 8/13/2026 | $101.00 | $101.50 | $101.00 | $101.50 | 47 |
| 8/12/2026 | $100.70 | $100.70 | $100.70 | $100.70 | 10 |
| 8/11/2026 | $102.75 | $102.75 | $102.75 | $102.75 | 4 |
| 8/10/2026 | $104.80 | $104.80 | $104.80 | $104.80 | 1 |
| 8/7/2026 | $106.90 | $106.90 | $106.90 | $106.90 | 414 |
| 8/6/2026 | $109.05 | $109.05 | $109.05 | $109.05 | 4 |
| 8/5/2026 | $111.25 | $111.25 | $111.25 | $111.25 | 270 |
| 8/4/2026 | $113.50 | $113.50 | $113.50 | $113.50 | 2 |
| 8/3/2026 | $115.80 | $115.80 | $115.80 | $115.80 | 48 |
| 7/31/2026 | $118.00 | $118.15 | $118.00 | $118.15 | 31 |
| 7/30/2026 | $115.85 | $115.85 | $115.85 | $115.85 | 252 |
| 7/29/2026 | $113.60 | $113.60 | $113.60 | $113.60 | 318 |
| 7/28/2026 | $109.80 | $111.95 | $109.00 | $111.40 | 1,313 |
| 7/27/2026 | $109.80 | $109.80 | $109.80 | $109.80 | 1,312 |
| 7/24/2026 | $105.55 | $107.65 | $105.55 | $107.65 | 1,042 |
| 7/23/2026 | $105.55 | $105.55 | $105.55 | $105.55 | 62 |
| 7/22/2026 | $95.90 | $100.60 | $95.90 | $100.60 | 3,076 |
| 7/21/2026 | $93.10 | $96.00 | $88.50 | $96.00 | 135,395 |
| 7/20/2026 | $89.70 | $93.60 | $89.30 | $93.00 | 853 |
| 7/17/2026 | $85.95 | $89.45 | $81.35 | $89.30 | 101,482 |
| 7/16/2026 | $90.30 | $90.30 | $81.70 | $90.00 | 11,098 |
| 7/15/2026 | $85.70 | $94.55 | $85.70 | $94.45 | 4,534 |
| 7/14/2026 | $90.20 | $90.20 | $90.20 | $90.20 | 214 |
| 7/13/2026 | $98.85 | $101.85 | $94.90 | $94.90 | 124 |
| 7/10/2026 | $107.25 | $107.25 | $99.85 | $99.85 | 2,906 |
| 7/9/2026 | $105.10 | $105.15 | $105.10 | $105.10 | 713 |
| 7/8/2026 | $116.40 | $116.40 | $110.60 | $110.60 | 643 |
| 7/7/2026 | $116.40 | $126.00 | $116.40 | $116.40 | 1,817 |
| 7/6/2026 | $128.50 | $128.50 | $122.50 | $122.50 | 991 |
| 7/3/2026 | $128.90 | $128.90 | $128.90 | $128.90 | 637 |
| 7/2/2026 | $131.80 | $131.80 | $131.50 | $131.50 | 3,789 |
| 7/1/2026 | $130.00 | $130.50 | $130.00 | $130.50 | 843 |
| 6/30/2026 | $129.95 | $130.00 | $128.70 | $130.00 | 9,356 |
| 6/29/2026 | $130.60 | $130.60 | $130.50 | $130.60 | 667 |
| 6/25/2026 | $128.00 | $131.25 | $128.00 | $131.25 | 1,504 |
| 6/24/2026 | $126.00 | $128.90 | $126.00 | $128.70 | 267 |
| 6/23/2026 | $126.40 | $126.45 | $126.40 | $126.45 | 756 |
| 6/22/2026 | $122.00 | $124.20 | $122.00 | $124.20 | 6,150 |
| 6/19/2026 | $122.00 | $122.00 | $120.00 | $122.00 | 7,497 |
| 6/18/2026 | $118.00 | $122.00 | $118.00 | $122.00 | 841 |
| 6/17/2026 | $117.00 | $119.70 | $117.00 | $119.70 | 2,620 |
| 6/16/2026 | $117.00 | $117.60 | $117.00 | $117.60 | 1,125 |
| 6/15/2026 | $120.00 | $120.00 | $117.60 | $117.60 | 122 |
| 6/12/2026 | $115.85 | $120.00 | $115.85 | $120.00 | 7,061 |
| 6/11/2026 | $118.50 | $118.50 | $118.20 | $118.20 | 131 |
| 6/10/2026 | $120.55 | $120.60 | $120.55 | $120.60 | 3,050 |
| 6/9/2026 | $123.00 | $123.00 | $123.00 | $123.00 | 5 |
| 6/8/2026 | $125.00 | $125.00 | $125.00 | $125.00 | 598 |
| 6/5/2026 | $120.55 | $125.00 | $120.55 | $125.00 | 2,878 |
| 6/4/2026 | $123.00 | $123.00 | $123.00 | $123.00 | 169 |
| 6/3/2026 | $125.50 | $125.50 | $125.50 | $125.50 | 6,998 |
| 6/2/2026 | $128.05 | $128.65 | $128.05 | $128.05 | 79 |
| 6/1/2026 | $131.00 | $131.00 | $130.65 | $130.65 | 546 |
| 5/29/2026 | $123.00 | $135.88 | $122.94 | $135.88 | 16,937 |
| 5/27/2026 | $128.99 | $130.47 | $124.88 | $130.47 | 16,553 |
| 5/26/2026 | $121.00 | $124.84 | $119.00 | $124.00 | 18,248 |
| 5/25/2026 | $116.99 | $119.00 | $107.69 | $118.90 | 28,005 |
| 5/22/2026 | $113.00 | $113.67 | $103.00 | $113.67 | 23,697 |
| 5/21/2026 | $111.00 | $112.06 | $103.49 | $112.06 | 16,599 |
| 5/20/2026 | $107.50 | $109.66 | $99.22 | $109.66 | 15,892 |
| 5/19/2026 | $99.99 | $104.52 | $99.99 | $104.52 | 9,010 |