Aspire Mining Limited (AKM)
ASX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.025 | -9.09090909091 | 0.275 | 0.275 | 0.23 | 96780 | 0.24789577 | DE |
| 4 | -0.045 | -15.2542372881 | 0.295 | 0.295 | 0.23 | 100930 | 0.25703713 | DE |
| 12 | -0.04 | -13.7931034483 | 0.29 | 0.34 | 0.23 | 131900 | 0.28673255 | DE |
| 26 | -0.13 | -34.2105263158 | 0.38 | 0.38 | 0.23 | 138251 | 0.29323247 | DE |
| 52 | 0.095 | 61.2903225806 | 0.155 | 0.4 | 0.15 | 236233 | 0.24429272 | DE |
| 156 | 0.161 | 180.898876404 | 0.089 | 0.4 | 0.052 | 227893 | 0.14587136 | DE |
| 260 | 0.115 | 85.1851851852 | 0.135 | 0.4 | 0.051 | 213467 | 0.12687661 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736745300 | 0.25 | -0.0025 | -0.99 | 0.255 | 0.255 | 0.25 | 89959 |
| 1736486100 | 0.2525 | 0.0025 | 1.00 | 0.255 | 0.26 | 0.2525 | 3430 |
| 1736399700 | 0.25 | 0 | 0.00 | 0.26 | 0.26 | 0.245 | 64443 |
| 1736313300 | 0.25 | 0.01 | 4.17 | 0.24 | 0.25 | 0.23 | 93465 |
| 1736226900 | 0.24 | -0.015 | -5.88 | 0.245 | 0.25 | 0.235 | 175974 |
| 1736140500 | 0.255 | -0.01 | -3.77 | 0.275 | 0.275 | 0.25 | 146586 |
| 1735881300 | 0.265 | -0.02 | -7.02 | 0.265 | 0.27 | 0.265 | 41195 |
| 1735794900 | 0.2849999 | 0.0299999 | 11.76 | 0.26 | 0.2849999 | 0.26 | 129922 |
| 1735617660 | 0.255 | -0.005 | -1.92 | 0.26 | 0.26 | 0.25 | 50799 |
| 1735535700 | 0.26 | 0.01 | 4.00 | 0.26 | 0.26 | 0.26 | 29306 |
| 1735273260 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1735014060 | 0.25 | 0 | 0.00 | 0.26 | 0.26 | 0.25 | 86523 |
| 1734930900 | 0.25 | -0.02 | -7.41 | 0.27 | 0.27 | 0.25 | 455768 |
| 1734671700 | 0.27 | 0.005 | 1.89 | 0.27 | 0.27 | 0.27 | 23400 |
| 1734585300 | 0.265 | -0.02 | -7.02 | 0.2849999 | 0.2849999 | 0.265 | 229858 |
| 1734498900 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 44000 |
| 1734412500 | 0.2849999 | 0.0049999 | 1.79 | 0.2849999 | 0.2849999 | 0.2849999 | 1596 |
| 1734326100 | 0.28 | -0.015 | -5.08 | 0.295 | 0.295 | 0.28 | 38612 |
| 1734066900 | 0.295 | 0.0125001 | 4.42 | 0.295 | 0.295 | 0.295 | 14033 |
| 1733980500 | 0.2824999 | 0.0074999 | 2.73 | 0.275 | 0.295 | 0.27 | 469212 |
| 1733894100 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.27 | 18459 |
| 1733807700 | 0.275 | 0.005 | 1.85 | 0.265 | 0.275 | 0.265 | 64359 |
| 1733721300 | 0.27 | -0.015 | -5.26 | 0.28 | 0.28 | 0.265 | 325512 |
| 1733462100 | 0.2849999 | 0 | 0.00 | 0.29 | 0.29 | 0.2849999 | 22500 |
| 1733375700 | 0.2849999 | -0.0075 | -2.56 | 0.2925 | 0.2925 | 0.2849999 | 278730 |
| 1733289300 | 0.2925 | -0.0075 | -2.50 | 0.3 | 0.3025 | 0.2925 | 51869 |
| 1733202900 | 0.3 | 0 | 0.00 | 0.3 | 0.315 | 0.3 | 211769 |
| 1733116500 | 0.3 | 0.01 | 3.45 | 0.29 | 0.3 | 0.29 | 302091 |
| 1732857300 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1732770900 | 0.29 | 0.0050001 | 1.75 | 0.29 | 0.3 | 0.29 | 12291 |
| 1732684500 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1732598100 | 0.2849999 | -0.005 | -1.72 | 0.3 | 0.3 | 0.2849999 | 276255 |
| 1732511700 | 0.29 | -0.005 | -1.69 | 0.295 | 0.295 | 0.29 | 76676 |
| 1732252500 | 0.295 | -0.005 | -1.67 | 0.3 | 0.31 | 0.29 | 76869 |
| 1732166100 | 0.3 | 0.005 | 1.69 | 0.295 | 0.3 | 0.2849999 | 284146 |
| 1732079700 | 0.295 | 0.005 | 1.72 | 0.2849999 | 0.3 | 0.2849999 | 109292 |
| 1731993300 | 0.29 | 0 | 0.00 | 0.295 | 0.295 | 0.29 | 68536 |
| 1731906900 | 0.29 | -0.005 | -1.69 | 0.29 | 0.305 | 0.29 | 101128 |
| 1731647700 | 0.295 | -0.025 | -7.81 | 0.315 | 0.315 | 0.29 | 124944 |
| 1731561300 | 0.32 | 0.015 | 4.92 | 0.31 | 0.34 | 0.31 | 697464 |
| 1731474900 | 0.305 | 0.005 | 1.67 | 0.3 | 0.31 | 0.3 | 188530 |
| 1731388500 | 0.3 | -0.01 | -3.23 | 0.3 | 0.3 | 0.3 | 28271 |
| 1731302100 | 0.31 | 0.01 | 3.33 | 0.3 | 0.31 | 0.3 | 7807 |
| 1731042900 | 0.3 | -0.01 | -3.23 | 0.3 | 0.31 | 0.3 | 60575 |
| 1730956500 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.3 | 226320 |
| 1730870100 | 0.31 | 0.0025 | 0.81 | 0.3 | 0.31 | 0.3 | 65828 |
| 1730783700 | 0.3075 | 0.0075 | 2.50 | 0.29 | 0.3075 | 0.29 | 64602 |
| 1730697300 | 0.3 | 0.025 | 9.09 | 0.28 | 0.3 | 0.28 | 64983 |
| 1730438100 | 0.275 | -0.005 | -1.79 | 0.28 | 0.28 | 0.275 | 4044 |
| 1730351700 | 0.28 | 0.01 | 3.70 | 0.275 | 0.31 | 0.27 | 93073 |
| 1730265300 | 0.27 | -0.02 | -6.90 | 0.29 | 0.295 | 0.26 | 418387 |
| 1730178900 | 0.29 | -0.01 | -3.33 | 0.29 | 0.3 | 0.2849999 | 226571 |
| 1730092500 | 0.3 | -0.01 | -3.23 | 0.31 | 0.31 | 0.3 | 23088 |
| 1729833300 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.3 | 29090 |
| 1729746900 | 0.31 | -0.01 | -3.13 | 0.32 | 0.32 | 0.305 | 25591 |
| 1729660500 | 0.32 | 0.015 | 4.92 | 0.3 | 0.32 | 0.3 | 286859 |
| 1729574100 | 0.305 | 0.01 | 3.39 | 0.3 | 0.305 | 0.295 | 85125 |
| 1729487700 | 0.295 | 0.005 | 1.72 | 0.29 | 0.305 | 0.29 | 22821 |
| 1729228500 | 0.29 | 0 | 0.00 | 0.3 | 0.3 | 0.29 | 54819 |
| 1729142100 | 0.29 | -0.005 | -1.69 | 0.3 | 0.3 | 0.29 | 151300 |
| 1729055700 | 0.295 | 0 | 0.00 | 0.29 | 0.3 | 0.29 | 147724 |
| 1728969300 | 0.295 | 0.015 | 5.36 | 0.29 | 0.295 | 0.29 | 310642 |
| 1728882900 | 0.28 | -0.01 | -3.45 | 0.295 | 0.295 | 0.275 | 308738 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
