ASP Isotopes Inc. (JSE:ISO)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 8,963.00
+251.00 (2.88%)
At close: Mar 6, 2026
ASP Isotopes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8,800.00 | 9,219.00 | 8,359.00 | 8,963.00 | 8,963.00 | 2.88% | 36,578 |
| Mar 5, 2026 | 8,623.00 | 9,086.00 | 8,441.00 | 8,712.00 | 8,712.00 | -0.91% | 63,415 |
| Mar 4, 2026 | 8,861.00 | 8,935.00 | 8,441.00 | 8,792.00 | 8,792.00 | 1.97% | 55,464 |
| Mar 3, 2026 | 8,351.00 | 8,862.00 | 8,351.00 | 8,622.00 | 8,622.00 | 0.78% | 23,571 |
| Mar 2, 2026 | 8,200.00 | 8,603.00 | 8,120.00 | 8,555.00 | 8,555.00 | -0.33% | 25,460 |
| Feb 27, 2026 | 9,050.00 | 9,050.00 | 8,393.00 | 8,583.00 | 8,583.00 | -3.02% | 20,813 |
| Feb 26, 2026 | 8,501.00 | 9,219.00 | 8,501.00 | 8,850.00 | 8,850.00 | 2.04% | 48,976 |
| Feb 25, 2026 | 8,689.00 | 8,850.00 | 8,387.00 | 8,673.00 | 8,673.00 | 2.52% | 25,719 |
| Feb 24, 2026 | 8,379.00 | 8,691.00 | 8,251.00 | 8,460.00 | 8,460.00 | 0.97% | 23,773 |
| Feb 23, 2026 | 8,600.00 | 8,600.00 | 8,100.00 | 8,379.00 | 8,379.00 | -3.16% | 25,713 |
| Feb 20, 2026 | 8,714.00 | 8,944.00 | 8,511.00 | 8,652.00 | 8,652.00 | -0.78% | 11,484 |
| Feb 19, 2026 | 8,413.00 | 8,946.00 | 8,314.00 | 8,720.00 | 8,720.00 | -1.02% | 56,195 |
| Feb 18, 2026 | 8,476.00 | 8,810.00 | 8,101.00 | 8,810.00 | 8,810.00 | 9.10% | 33,328 |
| Feb 17, 2026 | 8,393.00 | 8,489.00 | 8,075.00 | 8,075.00 | 8,075.00 | -1.85% | 40,141 |
| Feb 16, 2026 | 8,252.00 | 8,449.00 | 8,130.00 | 8,227.00 | 8,227.00 | -0.32% | 20,519 |
| Feb 13, 2026 | 8,570.00 | 8,640.00 | 8,074.00 | 8,253.00 | 8,253.00 | -3.36% | 38,644 |
| Feb 12, 2026 | 8,890.00 | 9,408.00 | 8,540.00 | 8,540.00 | 8,540.00 | -2.37% | 379,624 |
| Feb 11, 2026 | 8,811.00 | 9,160.00 | 8,732.00 | 8,747.00 | 8,747.00 | -1.32% | 40,657 |
| Feb 10, 2026 | 9,197.00 | 9,219.00 | 8,754.00 | 8,864.00 | 8,864.00 | -1.20% | 40,675 |
| Feb 9, 2026 | 9,124.00 | 9,600.00 | 8,780.00 | 8,972.00 | 8,972.00 | -1.68% | 63,819 |
| Feb 6, 2026 | 9,101.00 | 9,341.00 | 8,520.00 | 9,125.00 | 9,125.00 | 0.41% | 767,323 |
| Feb 5, 2026 | 10,051.00 | 10,498.00 | 9,000.00 | 9,088.00 | 9,088.00 | -13.83% | 157,533 |
| Feb 4, 2026 | 10,490.00 | 10,700.00 | 10,000.00 | 10,547.00 | 10,547.00 | 3.61% | 131,320 |
| Feb 3, 2026 | 10,322.00 | 10,798.00 | 10,100.00 | 10,180.00 | 10,180.00 | -0.30% | 213,204 |
| Feb 2, 2026 | 11,200.00 | 11,200.00 | 10,211.00 | 10,211.00 | 10,211.00 | -10.94% | 197,926 |
| Jan 30, 2026 | 11,900.00 | 11,950.00 | 11,324.00 | 11,465.00 | 11,465.00 | -3.66% | 134,959 |
| Jan 29, 2026 | 12,798.00 | 12,998.00 | 11,801.00 | 11,900.00 | 11,900.00 | -3.64% | 568,562 |
| Jan 28, 2026 | 12,810.00 | 12,810.00 | 12,251.00 | 12,350.00 | 12,350.00 | 0.24% | 79,403 |
| Jan 27, 2026 | 12,898.00 | 12,900.00 | 12,198.00 | 12,320.00 | 12,320.00 | -5.95% | 310,340 |
| Jan 26, 2026 | 13,439.00 | 14,099.00 | 12,700.00 | 13,100.00 | 13,100.00 | 1.38% | 216,655 |
| Jan 23, 2026 | 12,810.00 | 13,436.00 | 12,520.00 | 12,922.00 | 12,922.00 | 4.61% | 160,086 |
| Jan 22, 2026 | 12,408.00 | 12,810.00 | 12,200.00 | 12,352.00 | 12,352.00 | -1.65% | 90,728 |
| Jan 21, 2026 | 12,300.00 | 12,700.00 | 12,200.00 | 12,559.00 | 12,559.00 | 1.72% | 85,049 |
| Jan 20, 2026 | 12,501.00 | 12,899.00 | 12,300.00 | 12,347.00 | 12,347.00 | -4.29% | 131,861 |
| Jan 19, 2026 | 12,331.00 | 12,950.00 | 12,331.00 | 12,900.00 | 12,900.00 | 2.38% | 58,558 |
| Jan 16, 2026 | 12,450.00 | 12,810.00 | 12,101.00 | 12,600.00 | 12,600.00 | 1.20% | 78,838 |
| Jan 15, 2026 | 11,700.00 | 12,450.00 | 11,700.00 | 12,450.00 | 12,450.00 | 2.05% | 21,772 |
| Jan 14, 2026 | 12,000.00 | 12,599.00 | 11,600.00 | 12,200.00 | 12,200.00 | 2.09% | 304,417 |
| Jan 13, 2026 | 11,703.00 | 12,700.00 | 11,703.00 | 11,950.00 | 11,950.00 | 1.27% | 22,251 |
| Jan 12, 2026 | 13,124.00 | 13,124.00 | 11,800.00 | 11,800.00 | 11,800.00 | -10.09% | 79,325 |
| Jan 9, 2026 | 10,475.00 | 13,335.00 | 10,475.00 | 13,124.00 | 13,124.00 | 21.24% | 285,881 |
| Jan 8, 2026 | 10,600.00 | 10,999.00 | 10,400.00 | 10,825.00 | 10,825.00 | -1.98% | 34,935 |
| Jan 7, 2026 | 11,076.00 | 11,445.00 | 10,680.00 | 11,044.00 | 11,044.00 | 0.40% | 44,355 |
| Jan 6, 2026 | 10,500.00 | 11,444.00 | 10,500.00 | 11,000.00 | 11,000.00 | 5.77% | 14,575 |
| Jan 5, 2026 | 9,400.00 | 10,400.00 | 9,350.00 | 10,400.00 | 10,400.00 | 11.83% | 8,350 |
| Jan 2, 2026 | 9,200.00 | 9,509.00 | 9,200.00 | 9,300.00 | 9,300.00 | -4.62% | 19,157 |
| Dec 31, 2025 | 9,465.00 | 9,750.00 | 9,240.00 | 9,750.00 | 9,750.00 | 3.02% | 6,985 |
| Dec 30, 2025 | 10,000.00 | 10,698.00 | 9,300.00 | 9,464.00 | 9,464.00 | -7.07% | 206,446 |
| Dec 29, 2025 | 11,000.00 | 11,599.00 | 10,000.00 | 10,184.00 | 10,184.00 | -24.56% | 99,839 |
| Dec 24, 2025 | 13,799.00 | 13,999.00 | 12,000.00 | 13,500.00 | 13,500.00 | -3.57% | 10,040 |
| Dec 23, 2025 | 14,000.00 | 15,500.00 | 13,400.00 | 14,000.00 | 14,000.00 | 6.06% | 13,611 |
| Dec 22, 2025 | 18,999.00 | 22,000.00 | 11,801.00 | 13,200.00 | 13,200.00 | -56.00% | 196,074 |
| Dec 19, 2025 | 11,285.00 | 30,000.00 | 10,500.00 | 30,000.00 | 30,000.00 | 163.39% | 219,131 |
| Dec 18, 2025 | 11,560.00 | 11,560.00 | 10,543.00 | 11,390.00 | 11,390.00 | -0.87% | 1,902 |
| Dec 17, 2025 | 11,450.00 | 12,250.00 | 10,300.00 | 11,490.00 | 11,490.00 | -0.61% | 5,219 |
| Dec 15, 2025 | 10,801.00 | 11,636.00 | 10,111.00 | 11,560.00 | 11,560.00 | 3.40% | 5,267 |
| Dec 12, 2025 | 11,996.00 | 12,650.00 | 10,817.00 | 11,180.00 | 11,180.00 | -2.58% | 55,583 |
| Dec 11, 2025 | 10,557.00 | 11,489.00 | 10,244.00 | 11,476.00 | 11,476.00 | -2.75% | 933 |
| Dec 10, 2025 | 9,815.00 | 11,800.00 | 9,815.00 | 11,800.00 | 11,800.00 | 9.26% | 7,888 |
| Dec 9, 2025 | 10,653.00 | 10,800.00 | 9,603.00 | 10,800.00 | 10,800.00 | -0.58% | 2,568 |
| Dec 8, 2025 | 10,863.00 | 10,863.00 | 10,863.00 | 10,863.00 | 10,863.00 | -4.25% | 228 |
| Dec 5, 2025 | 11,594.00 | 12,478.00 | 10,605.00 | 11,345.00 | 11,345.00 | -3.86% | 1,146 |
| Dec 4, 2025 | 9,825.00 | 11,800.00 | 9,434.00 | 11,800.00 | 11,800.00 | 25.08% | 15,621 |
| Dec 3, 2025 | 9,776.00 | 11,447.00 | 9,300.00 | 9,434.00 | 9,434.00 | -5.46% | 5,162 |
| Dec 2, 2025 | 9,724.00 | 10,500.00 | 9,724.00 | 9,979.00 | 9,979.00 | 0.16% | 9,156 |
| Dec 1, 2025 | 10,138.00 | 10,138.00 | 9,943.00 | 9,963.00 | 9,963.00 | -5.08% | 2,873 |
| Nov 28, 2025 | 10,590.00 | 10,591.00 | 10,496.00 | 10,496.00 | 10,496.00 | -0.89% | 681 |
| Nov 27, 2025 | 10,590.00 | 10,590.00 | 10,590.00 | 10,590.00 | 10,590.00 | - | - |
| Nov 26, 2025 | 10,700.00 | 11,998.00 | 10,589.00 | 10,590.00 | 10,590.00 | -0.09% | 9,965 |
| Nov 25, 2025 | 11,399.00 | 11,399.00 | 10,600.00 | 10,600.00 | 10,600.00 | -1.49% | 3,093 |
| Nov 24, 2025 | 10,891.00 | 12,499.00 | 8,200.00 | 10,760.00 | 10,760.00 | -0.65% | 4,595 |
| Nov 21, 2025 | 13,149.00 | 13,200.00 | 10,743.00 | 10,830.00 | 10,830.00 | -19.78% | 11,620 |
| Nov 20, 2025 | 13,501.00 | 15,499.00 | 13,500.00 | 13,500.00 | 13,500.00 | 3.05% | 755 |
| Nov 19, 2025 | 13,001.00 | 14,495.00 | 13,001.00 | 13,100.00 | 13,100.00 | 3.15% | 1,661 |
| Nov 18, 2025 | 13,000.00 | 13,650.00 | 12,700.00 | 12,700.00 | 12,700.00 | -5.65% | 6,133 |
| Nov 17, 2025 | 14,250.00 | 14,251.00 | 12,900.00 | 13,460.00 | 13,460.00 | -7.81% | 5,073 |
| Nov 14, 2025 | 14,000.00 | 14,600.00 | 13,000.00 | 14,600.00 | 14,600.00 | -0.92% | 2,249 |
| Nov 13, 2025 | 15,999.00 | 15,999.00 | 14,730.00 | 14,736.00 | 14,736.00 | -4.10% | 53,497 |
| Nov 12, 2025 | 15,989.00 | 15,989.00 | 15,366.00 | 15,366.00 | 15,366.00 | 0.01% | 1,918 |
| Nov 11, 2025 | 15,639.00 | 16,297.00 | 15,200.00 | 15,364.00 | 15,364.00 | -4.16% | 11,098 |
| Nov 10, 2025 | 15,801.00 | 16,249.00 | 15,500.00 | 16,031.00 | 16,031.00 | 21.45% | 11,988 |
| Nov 7, 2025 | 13,001.00 | 15,385.00 | 12,928.00 | 13,200.00 | 13,200.00 | -8.61% | 19,189 |
| Nov 6, 2025 | 18,000.00 | 18,000.00 | 14,443.00 | 14,443.00 | 14,443.00 | -1.75% | 12,469 |
| Nov 5, 2025 | 15,300.00 | 15,799.00 | 14,500.00 | 14,700.00 | 14,700.00 | -4.15% | 10,301 |
| Nov 4, 2025 | 16,050.00 | 17,999.00 | 15,200.00 | 15,336.00 | 15,336.00 | -10.58% | 6,922 |
| Nov 3, 2025 | 17,936.00 | 19,500.00 | 17,150.00 | 17,150.00 | 17,150.00 | -4.56% | 1,916 |
| Oct 31, 2025 | 18,800.00 | 18,800.00 | 17,968.00 | 17,969.00 | 17,969.00 | -4.42% | 2,750 |
| Oct 30, 2025 | 18,199.00 | 18,800.00 | 17,946.00 | 18,800.00 | 18,800.00 | 4.50% | 2,120 |
| Oct 29, 2025 | 18,260.00 | 18,680.00 | 17,990.00 | 17,990.00 | 17,990.00 | -1.95% | 597 |
| Oct 28, 2025 | 17,889.00 | 18,348.00 | 17,750.00 | 18,348.00 | 18,348.00 | 4.85% | 14,298 |
| Oct 27, 2025 | 22,800.00 | 22,800.00 | 17,500.00 | 17,500.00 | 17,500.00 | -1.30% | 109,241 |
| Oct 24, 2025 | 17,027.00 | 17,824.00 | 16,520.00 | 17,731.00 | 17,731.00 | 4.51% | 3,594 |
| Oct 23, 2025 | 16,001.00 | 17,000.00 | 16,001.00 | 16,966.00 | 16,966.00 | 6.66% | 2,154 |
| Oct 22, 2025 | 17,300.00 | 17,308.00 | 15,850.00 | 15,907.00 | 15,907.00 | -7.77% | 27,716 |
| Oct 21, 2025 | 17,850.00 | 17,850.00 | 16,982.00 | 17,247.00 | 17,247.00 | -0.42% | 7,573 |
| Oct 20, 2025 | 17,935.00 | 18,795.00 | 17,320.00 | 17,320.00 | 17,320.00 | -4.11% | 4,782 |
| Oct 17, 2025 | 22,000.00 | 22,000.00 | 18,007.00 | 18,062.00 | 18,062.00 | -19.25% | 8,744 |
| Oct 16, 2025 | 22,500.00 | 23,372.00 | 21,988.00 | 22,369.00 | 22,369.00 | -2.54% | 10,764 |
| Oct 15, 2025 | 23,450.00 | 23,700.00 | 22,218.00 | 22,953.00 | 22,953.00 | -2.10% | 10,097 |
| Oct 14, 2025 | 22,000.00 | 23,445.00 | 22,000.00 | 23,445.00 | 23,445.00 | 6.57% | 6,364 |