ASP Isotopes Inc. (JSE:ISO)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 12,395
+595 (5.04%)
Last updated: Dec 5, 2025, 2:06 PM SAST
ASP Isotopes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 18,635.00 | 22,000.00 | 17,324.00 | 22,000.00 | 22,000.00 | 34.15% | 10,108 |
| Oct 10, 2025 | 16,000.00 | 16,400.00 | 16,000.00 | 16,400.00 | 16,400.00 | 7.89% | 1,301 |
| Oct 9, 2025 | 15,295.00 | 15,295.00 | 15,200.00 | 15,200.00 | 15,200.00 | - | 666 |
| Oct 8, 2025 | 15,848.00 | 15,848.00 | 14,744.00 | 15,200.00 | 15,200.00 | -8.98% | 2,002 |
| Oct 7, 2025 | 15,899.00 | 16,699.00 | 15,899.00 | 16,699.00 | 16,699.00 | 5.03% | 1,030 |
| Oct 6, 2025 | 17,699.00 | 17,699.00 | 15,876.00 | 15,899.00 | 15,899.00 | 1.60% | 760 |
| Oct 3, 2025 | 16,103.00 | 17,900.00 | 15,648.00 | 15,648.00 | 15,648.00 | -5.16% | 1,073 |
| Oct 2, 2025 | 16,159.00 | 18,500.00 | 15,490.00 | 16,500.00 | 16,500.00 | 3.13% | 8,641 |
| Oct 1, 2025 | 16,892.00 | 16,893.00 | 16,000.00 | 16,000.00 | 16,000.00 | -5.06% | 579 |
| Sep 30, 2025 | 17,500.00 | 17,500.00 | 16,500.00 | 16,853.00 | 16,853.00 | -6.37% | 1,937 |
| Sep 29, 2025 | 20,500.00 | 20,500.00 | 18,000.00 | 18,000.00 | 18,000.00 | -7.31% | 2,316 |
| Sep 26, 2025 | 20,499.00 | 22,000.00 | 18,058.00 | 19,420.00 | 19,420.00 | 5.60% | 1,575 |
| Sep 25, 2025 | 19,680.00 | 19,680.00 | 18,249.00 | 18,390.00 | 18,390.00 | -4.22% | 1,709 |
| Sep 23, 2025 | 19,027.00 | 22,000.00 | 18,701.00 | 19,201.00 | 19,201.00 | 13.27% | 966 |
| Sep 22, 2025 | 16,901.00 | 17,350.00 | 16,900.00 | 16,951.00 | 16,951.00 | 3.87% | 7,252 |
| Sep 19, 2025 | 15,900.00 | 16,320.00 | 15,864.00 | 16,320.00 | 16,320.00 | 2.12% | 2,909 |
| Sep 18, 2025 | 15,650.00 | 15,981.00 | 15,125.00 | 15,981.00 | 15,981.00 | 1.79% | 1,810 |
| Sep 17, 2025 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 0.01% | 1,078 |
| Sep 16, 2025 | 15,900.00 | 16,270.00 | 15,699.00 | 15,699.00 | 15,699.00 | 6.07% | 2,004 |
| Sep 15, 2025 | 15,000.00 | 15,000.00 | 14,801.00 | 14,801.00 | 14,801.00 | -3.68% | 935 |
| Sep 12, 2025 | 15,349.00 | 15,366.00 | 15,349.00 | 15,366.00 | 15,366.00 | -1.18% | 30,527 |
| Sep 11, 2025 | 15,010.00 | 15,550.00 | 15,000.00 | 15,550.00 | 15,550.00 | 3.67% | 7,674 |
| Sep 10, 2025 | 15,297.00 | 15,394.00 | 15,000.00 | 15,000.00 | 15,000.00 | -2.77% | 4,375 |
| Sep 9, 2025 | 15,270.00 | 16,500.00 | 14,850.00 | 15,427.00 | 15,427.00 | 1.45% | 5,703 |
| Sep 8, 2025 | 15,500.00 | 17,500.00 | 15,000.00 | 15,206.00 | 15,206.00 | 2.92% | 7,832 |
| Sep 5, 2025 | 30,500.00 | 30,500.00 | 14,500.00 | 14,775.00 | 14,775.00 | -50.75% | 26,974 |
| Sep 4, 2025 | 91,000.00 | 105,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | -67.03% | 650 |
| Sep 3, 2025 | 150,000.00 | 150,000.00 | 85,000.00 | 91,000.00 | 91,000.00 | -17.27% | 50,436 |
| Sep 2, 2025 | 110,000.00 | 110,000.00 | 110,000.00 | 110,000.00 | 110,000.00 | - | - |
| Sep 1, 2025 | 90,000.00 | 110,000.00 | 90,000.00 | 110,000.00 | 110,000.00 | 131.58% | 108 |
| Aug 29, 2025 | 47,500.00 | 47,500.00 | 47,500.00 | 47,500.00 | 47,500.00 | 18.75% | 10 |
| Aug 28, 2025 | 27,000.00 | 40,000.00 | 27,000.00 | 40,000.00 | 40,000.00 | 84.33% | 255 |