Skip to main content
ASTI Holdings Limited (SGX:575)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0900
+0.0010 (1.12%)
Last updated: Apr 29, 2026, 1:11 PM SGT

ASTI Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.090.090.090.090.09-2.20%8,349,000
Apr 27, 20260.100.100.090.090.09-5.21%17,990,400
Apr 24, 20260.090.100.090.100.106.67%29,872,600
Apr 23, 20260.100.100.090.090.09-5.26%19,930,400
Apr 22, 20260.080.100.080.100.1014.46%45,803,100
Apr 21, 20260.080.090.080.080.08-6,766,000
Apr 20, 20260.090.090.080.080.08-2.35%3,045,800
Apr 17, 20260.090.090.080.090.09-1.16%13,087,000
Apr 16, 20260.090.090.080.090.09-1.15%18,550,800
Apr 15, 20260.080.090.080.090.096.10%26,411,900
Apr 14, 20260.080.090.080.080.085.13%35,721,000
Apr 13, 20260.080.080.080.080.08-1.27%5,319,000
Apr 10, 20260.080.080.080.080.082.60%10,084,500
Apr 9, 20260.080.080.080.080.08-3.75%17,728,900
Apr 8, 20260.080.080.080.080.088.11%36,827,400
Apr 7, 20260.070.080.070.070.074.23%12,217,700
Apr 6, 20260.070.080.070.070.07-7,831,200
Apr 2, 20260.080.080.070.070.07-6.58%4,838,200
Apr 1, 20260.080.080.070.080.082.70%12,312,900
Mar 31, 20260.080.080.070.070.07-15,625,700
Mar 30, 20260.070.080.070.070.07-2.63%8,307,600
Mar 27, 20260.080.090.080.080.08-11.63%29,424,000
Mar 26, 20260.090.100.090.090.09-7.53%21,034,200
Mar 25, 20260.100.100.090.090.09-8,924,300
Mar 24, 20260.090.100.090.090.092.20%12,590,500
Mar 23, 20260.100.100.090.090.09-5.21%16,178,500
Mar 20, 20260.100.100.100.100.102.13%15,893,500
Mar 19, 20260.100.100.090.090.09-3.09%14,357,600
Mar 18, 20260.090.110.090.100.104.30%40,847,400
Mar 17, 20260.100.100.090.090.09-7,695,100
Mar 16, 20260.100.100.090.090.09-2.11%22,175,700
Mar 13, 20260.100.100.090.100.10-7,818,600
Mar 12, 20260.100.100.090.100.10-22,833,900
Mar 11, 20260.100.110.100.100.10-52,395,600
Mar 10, 20260.080.100.070.100.1026.67%75,553,500
Mar 9, 20260.070.080.070.080.084.17%41,048,500
Mar 6, 20260.060.070.060.070.0718.03%29,846,100
Mar 5, 20260.060.070.060.060.06-12,707,600
Mar 4, 20260.070.070.060.060.06-8.96%28,348,900
Mar 3, 20260.070.070.070.070.071.52%22,855,200
Mar 2, 20260.060.070.060.070.07-7.04%21,009,300
Feb 27, 20260.060.070.060.070.0710.94%38,902,200
Feb 26, 20260.060.070.060.060.0614.29%73,420,400
Feb 25, 20260.060.060.050.060.06-3.45%16,006,200
Feb 24, 20260.060.060.050.060.063.57%49,740,200
Feb 23, 20260.060.060.050.060.069.80%108,016,600
Feb 20, 20260.040.050.040.050.0530.77%123,841,600
Feb 19, 20260.040.040.040.040.0411.43%58,725,400
Feb 16, 20260.030.040.030.040.046.06%11,965,400
Feb 13, 20260.030.030.030.030.03-2,809,400
Feb 12, 20260.030.030.030.030.03-2,557,700
Feb 11, 20260.030.030.030.030.033.13%17,597,200
Feb 10, 20260.030.030.030.030.033.23%11,982,300
Feb 9, 20260.030.030.030.030.03-3.13%8,922,700
Feb 6, 20260.030.030.030.030.03-3.03%6,307,900
Feb 5, 20260.030.030.030.030.03-2.94%4,719,700
Feb 4, 20260.030.040.030.030.03-2.86%7,817,200
Feb 3, 20260.030.040.030.040.049.38%46,260,600
Feb 2, 20260.030.030.030.030.03-4,688,800
Jan 30, 20260.030.030.030.030.03-4,692,400
Jan 29, 20260.030.030.030.030.03-3.03%16,973,400
Jan 28, 20260.030.040.030.030.03-2.94%13,593,300
Jan 27, 20260.030.040.030.030.03-13,504,500
Jan 26, 20260.040.040.030.030.03-2.86%14,517,600
Jan 23, 20260.040.040.030.040.04-2.78%10,837,600