Aspire Mining Limited (ASX:AKM)
Australia
· Delayed Price · Currency is AUD 0.235
0.00 (0.00%)
Apr 29, 2026, 12:09 PM AEST
Aspire Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 62 |
| Apr 23, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 13.64% | 152,087 |
| Apr 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 33,067 |
| Apr 21, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 105,966 |
| Apr 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 1,911 |
| Apr 17, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.38% | 37,731 |
| Apr 15, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 9.30% | 5,205 |
| Apr 14, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.27% | 41,177 |
| Apr 10, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 56,406 |
| Apr 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1,239 |
| Apr 8, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 99,512 |
| Apr 7, 2026 | 0.25 | 0.25 | 0.20 | 0.22 | 0.22 | -6.38% | 237,559 |
| Apr 2, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | - | 60,055 |
| Apr 1, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 17.50% | 106,264 |
| Mar 31, 2026 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | -16.67% | 432,822 |
| Mar 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 17,000 |
| Mar 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 2,600 |
| Mar 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 47,286 |
| Mar 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -7.84% | 26,077 |
| Mar 24, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 8.51% | 15,799 |
| Mar 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 616,787 |
| Mar 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 18,543 |
| Mar 19, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 239,314 |
| Mar 18, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 4.26% | 72,259 |
| Mar 17, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 6.82% | 115,618 |
| Mar 16, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -12.87% | 143,422 |
| Mar 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.98% | 16,069 |
| Mar 12, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 19,075 |
| Mar 11, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.00% | 304 |
| Mar 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 406,271 |
| Mar 9, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -9.09% | 134,450 |
| Mar 6, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 3.77% | 18,546 |
| Mar 5, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -5.36% | 10,028 |
| Mar 4, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 12,873 |
| Mar 3, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 4,132 |
| Mar 2, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 1.89% | 531,221 |
| Feb 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 41,173 |
| Feb 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 20,504 |
| Feb 24, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 178,374 |
| Feb 23, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 44,955 |
| Feb 20, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 21,481 |
| Feb 19, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -3.51% | 65,289 |
| Feb 17, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 1.79% | 41,495 |
| Feb 16, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 79,579 |
| Feb 13, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 118,455 |
| Feb 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 15,938 |
| Feb 11, 2026 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | - | 128,963 |
| Feb 10, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 1,621 |
| Feb 9, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 57,020 |
| Feb 6, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 161,167 |
| Feb 5, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 304,317 |
| Feb 4, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 77,041 |
| Feb 3, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.45% | 123,902 |
| Feb 2, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -6.78% | 222,395 |
| Jan 30, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 85,611 |
| Jan 29, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 158,773 |
| Jan 28, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | - | 83,988 |
| Jan 27, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -6.45% | 183,873 |
| Jan 23, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 373,213 |
| Jan 22, 2026 | 0.28 | 0.32 | 0.28 | 0.31 | 0.31 | 10.71% | 775,522 |
| Jan 21, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 821,295 |
| Jan 20, 2026 | 0.26 | 0.29 | 0.25 | 0.29 | 0.29 | 11.76% | 769,755 |
| Jan 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 9,310 |
| Jan 16, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 6.12% | 407,244 |
| Jan 15, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 201,679 |
| Jan 14, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 83,030 |
| Jan 13, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 103,268 |
| Jan 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 4,500 |
| Jan 8, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 30,012 |
| Jan 7, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.88% | 7,366 |
| Jan 6, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 54,419 |
| Jan 5, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -9.26% | 38,572 |
| Jan 2, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 8.00% | 106,076 |
| Dec 31, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 5,389 |
| Dec 30, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 26,091 |
| Dec 29, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 63,750 |
| Dec 24, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | -5.56% | 146,239 |
| Dec 22, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.85% | 131,481 |
| Dec 19, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | - | 206,552 |
| Dec 18, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 317,410 |
| Dec 17, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -3.85% | 18,420 |
| Dec 16, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 258,837 |
| Dec 15, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 220,735 |
| Dec 12, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.26% | 206,185 |
| Dec 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 245,523 |
| Dec 10, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 12,327 |
| Dec 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.92% | 6,000 |
| Dec 8, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 45,890 |
| Dec 5, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 128,381 |
| Dec 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 506,271 |
| Dec 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 151,877 |
| Dec 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.92% | 11,875 |
| Dec 1, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 273,233 |
| Nov 28, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 50,061 |
| Nov 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 2,141 |
| Nov 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 8,729 |
| Nov 25, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 128,969 |
| Nov 24, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 117,556 |
| Nov 21, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.66% | 39,352 |
| Nov 20, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 10.42% | 291,067 |