ASP Isotopes Inc. (JSE:ISO)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 8,747.00
-22.00 (-0.25%)
At close: Apr 28, 2026
ASP Isotopes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9,124.00 | 9,409.00 | 8,690.00 | 8,747.00 | 8,747.00 | -0.25% | 78,746 |
| Apr 24, 2026 | 9,101.00 | 9,495.00 | 8,689.00 | 8,769.00 | 8,769.00 | -5.32% | 47,233 |
| Apr 23, 2026 | 8,946.00 | 9,553.00 | 8,943.00 | 9,262.00 | 9,262.00 | 4.48% | 35,571 |
| Apr 22, 2026 | 8,782.00 | 8,969.00 | 8,436.00 | 8,865.00 | 8,865.00 | 0.74% | 13,438 |
| Apr 21, 2026 | 8,927.00 | 9,050.00 | 8,445.00 | 8,800.00 | 8,800.00 | -1.42% | 37,987 |
| Apr 20, 2026 | 9,121.00 | 9,121.00 | 8,360.00 | 8,927.00 | 8,927.00 | -2.87% | 33,407 |
| Apr 17, 2026 | 8,513.00 | 9,191.00 | 8,440.00 | 9,191.00 | 9,191.00 | 7.55% | 29,796 |
| Apr 16, 2026 | 9,200.00 | 9,399.00 | 8,500.00 | 8,546.00 | 8,546.00 | -7.10% | 22,750 |
| Apr 15, 2026 | 8,359.00 | 9,410.00 | 8,132.00 | 9,199.00 | 9,199.00 | 12.01% | 57,175 |
| Apr 14, 2026 | 7,854.00 | 8,755.00 | 7,803.00 | 8,213.00 | 8,213.00 | 5.74% | 110,264 |
| Apr 13, 2026 | 7,328.00 | 7,795.00 | 7,060.00 | 7,767.00 | 7,767.00 | 6.01% | 53,583 |
| Apr 10, 2026 | 6,993.00 | 7,447.00 | 6,990.00 | 7,327.00 | 7,327.00 | 4.40% | 56,204 |
| Apr 9, 2026 | 7,060.00 | 7,412.00 | 7,018.00 | 7,018.00 | 7,018.00 | -1.85% | 27,300 |
| Apr 8, 2026 | 7,077.00 | 7,608.00 | 6,974.00 | 7,150.00 | 7,150.00 | 2.07% | 48,982 |
| Apr 7, 2026 | 7,141.00 | 7,267.00 | 6,851.00 | 7,005.00 | 7,005.00 | -3.65% | 14,434 |
| Apr 2, 2026 | 7,060.00 | 7,349.00 | 6,710.00 | 7,270.00 | 7,270.00 | 2.39% | 38,914 |
| Apr 1, 2026 | 7,273.00 | 7,700.00 | 7,100.00 | 7,100.00 | 7,100.00 | -4.43% | 35,953 |
| Mar 31, 2026 | 7,200.00 | 7,637.00 | 7,200.00 | 7,429.00 | 7,429.00 | 1.13% | 36,503 |
| Mar 30, 2026 | 7,931.00 | 7,931.00 | 7,200.00 | 7,346.00 | 7,346.00 | -6.35% | 476,470 |
| Mar 27, 2026 | 8,380.00 | 8,380.00 | 7,550.00 | 7,844.00 | 7,844.00 | -5.14% | 72,206 |
| Mar 26, 2026 | 8,800.00 | 8,800.00 | 8,040.00 | 8,269.00 | 8,269.00 | -6.03% | 18,649 |
| Mar 25, 2026 | 8,619.00 | 8,800.00 | 8,153.00 | 8,800.00 | 8,800.00 | 2.92% | 32,659 |
| Mar 24, 2026 | 7,853.00 | 8,583.00 | 7,722.00 | 8,550.00 | 8,550.00 | 9.31% | 32,170 |
| Mar 23, 2026 | 7,480.00 | 8,199.00 | 7,150.00 | 7,822.00 | 7,822.00 | -13.09% | 226,125 |
| Mar 20, 2026 | 7,157.00 | 9,000.00 | 6,851.00 | 9,000.00 | 9,000.00 | 26.23% | 495,619 |
| Mar 19, 2026 | 8,190.00 | 8,485.00 | 6,995.00 | 7,130.00 | 7,130.00 | -13.04% | 75,161 |
| Mar 18, 2026 | 8,610.00 | 8,750.00 | 8,117.00 | 8,199.00 | 8,199.00 | -5.58% | 261,311 |
| Mar 17, 2026 | 8,693.00 | 9,216.00 | 8,680.00 | 8,684.00 | 8,684.00 | -1.84% | 28,841 |
| Mar 16, 2026 | 9,230.00 | 9,663.00 | 8,742.00 | 8,847.00 | 8,847.00 | -4.31% | 86,187 |
| Mar 13, 2026 | 9,653.00 | 10,297.00 | 9,245.00 | 9,245.00 | 9,245.00 | -5.70% | 60,143 |
| Mar 12, 2026 | 9,901.00 | 10,185.00 | 9,229.00 | 9,804.00 | 9,804.00 | -1.65% | 135,340 |
| Mar 11, 2026 | 10,150.00 | 10,499.00 | 9,760.00 | 9,968.00 | 9,968.00 | -2.56% | 30,399 |
| Mar 10, 2026 | 8,903.00 | 10,444.00 | 8,903.00 | 10,230.00 | 10,230.00 | 12.86% | 88,207 |
| Mar 9, 2026 | 9,105.00 | 9,295.00 | 8,649.00 | 9,064.00 | 9,064.00 | 1.13% | 27,136 |
| 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 |