ASX Code:       Code Lookup
 

(AKM) ASPIRE MINING LIMITED

ORDINARY FULLY PAID

09 Feb 2016 11:59 Delayed add to portfolioadd to watchlist
Last Price +/- % Open High Volume
$0.0080 $0.0010 14.3% 0.0080 0.0080 195,631
Bid Ask # Bid # Ask Low Value
0.0070 0.0080 N/A N/A 0.0080 1,565
 
Summary
Charts
Dividend details
News
Company Announcements
1 Year price history
Related Securities
Course of sales
Summary
download price history
Date Open High Low Close Volume Cumulative
Dilution Factor
09-Feb-2016 0.0080 0.0080 0.0080 0.0080 195,631 0
08-Feb-2016 0.0070 0.0070 0.0070 0.0070 391,000 1
05-Feb-2016 0.0070 0.0070 0.0070 0.0070 37,209 1
04-Feb-2016 0.0070 0.0080 0.0070 0.0080 314,500 1
03-Feb-2016 0.0080 0.0080 0.0080 0.0080 0 1
02-Feb-2016 0.0080 0.0080 0.0080 0.0080 50,000 1
01-Feb-2016 0.0070 0.0070 0.0070 0.0070 0 1
29-Jan-2016 0.0080 0.0080 0.0070 0.0070 253,248 1
28-Jan-2016 0.0080 0.0090 0.0080 0.0090 429,381 1
27-Jan-2016 0.0080 0.0080 0.0080 0.0080 517,000 1
25-Jan-2016 0.0080 0.0080 0.0080 0.0080 58,877 1
22-Jan-2016 0.0080 0.0080 0.0080 0.0080 0 1
21-Jan-2016 0.0090 0.0090 0.0080 0.0080 300,000 1
20-Jan-2016 0.0090 0.0090 0.0090 0.0090 0 1
19-Jan-2016 0.0090 0.0090 0.0090 0.0090 56,434 1
18-Jan-2016 0.0090 0.0090 0.0090 0.0090 0 1
15-Jan-2016 0.0090 0.0090 0.0090 0.0090 15,891 1
14-Jan-2016 0.0090 0.0090 0.0090 0.0090 3,020 1
13-Jan-2016 0.0090 0.0100 0.0090 0.0090 582,503 1
12-Jan-2016 0.0090 0.0090 0.0090 0.0090 20,000 1
11-Jan-2016 0.0090 0.0090 0.0080 0.0090 187,011 1
08-Jan-2016 0.0080 0.0080 0.0080 0.0080 158,581 1
07-Jan-2016 0.0080 0.0080 0.0080 0.0080 0 1
06-Jan-2016 0.0080 0.0080 0.0080 0.0080 0 1
05-Jan-2016 0.0080 0.0080 0.0080 0.0080 13,000 1
04-Jan-2016 0.0080 0.0080 0.0080 0.0080 0 1
31-Dec-2015 0.0080 0.0080 0.0080 0.0080 0 1
30-Dec-2015 0.0080 0.0080 0.0080 0.0080 0 1
29-Dec-2015 0.0080 0.0080 0.0080 0.0080 6,879 1
24-Dec-2015 0.0080 0.0080 0.0080 0.0080 8,700 1
23-Dec-2015 0.0090 0.0090 0.0090 0.0090 5,000 1
22-Dec-2015 0.0090 0.0090 0.0090 0.0090 1,000 1
21-Dec-2015 0.0080 0.0080 0.0080 0.0080 0 1
18-Dec-2015 0.0080 0.0080 0.0080 0.0080 0 1
17-Dec-2015 0.0090 0.0090 0.0080 0.0080 35,000 1
16-Dec-2015 0.0100 0.0100 0.0090 0.0090 585,101 1
15-Dec-2015 0.0090 0.0090 0.0090 0.0090 440,899 1
14-Dec-2015 0.0110 0.0110 0.0090 0.0090 801,262 1
11-Dec-2015 0.0120 0.0120 0.0120 0.0120 0 1
10-Dec-2015 0.0120 0.0120 0.0120 0.0120 0 1
09-Dec-2015 0.0120 0.0120 0.0120 0.0120 16,190 1
08-Dec-2015 0.0110 0.0110 0.0110 0.0110 0 1
07-Dec-2015 0.0110 0.0110 0.0110 0.0110 61,440 1
04-Dec-2015 0.0110 0.0110 0.0110 0.0110 6,000 1
03-Dec-2015 0.0120 0.0120 0.0120 0.0120 3,810 1
02-Dec-2015 0.0120 0.0120 0.0120 0.0120 6,690 1
01-Dec-2015 0.0110 0.0120 0.0110 0.0120 532,000 1
30-Nov-2015 0.0110 0.0120 0.0110 0.0120 101,899 1
27-Nov-2015 0.0120 0.0120 0.0120 0.0120 450,398 1
26-Nov-2015 0.0140 0.0140 0.0140 0.0140 60,000 1
25-Nov-2015 0.0140 0.0140 0.0140 0.0140 0 1
24-Nov-2015 0.0140 0.0140 0.0140 0.0140 0 1
23-Nov-2015 0.0140 0.0140 0.0140 0.0140 40,000 1
20-Nov-2015 0.0170 0.0170 0.0170 0.0170 100,000 1
19-Nov-2015 0.0170 0.0170 0.0170 0.0170 31,000 1
18-Nov-2015 0.0160 0.0160 0.0160 0.0160 0 1
17-Nov-2015 0.0160 0.0160 0.0160 0.0160 0 1
16-Nov-2015 0.0150 0.0160 0.0150 0.0160 179,236 1
13-Nov-2015 0.0160 0.0160 0.0160 0.0160 0 1
12-Nov-2015 0.0160 0.0160 0.0160 0.0160 70,000 1
11-Nov-2015 0.0170 0.0170 0.0160 0.0160 21,764 1
10-Nov-2015 0.0160 0.0160 0.0160 0.0160 18,000 1
09-Nov-2015 0.0180 0.0180 0.0150 0.0150 59,454 1
06-Nov-2015 0.0170 0.0170 0.0170 0.0170 150,000 1
05-Nov-2015 0.0170 0.0170 0.0170 0.0170 26,600 1
04-Nov-2015 0.0170 0.0170 0.0170 0.0170 7,926 1
03-Nov-2015 0.0170 0.0170 0.0170 0.0170 10,000 1
02-Nov-2015 0.0160 0.0170 0.0160 0.0170 545,000 1
30-Oct-2015 0.0160 0.0160 0.0160 0.0160 55,000 1
29-Oct-2015 0.0160 0.0160 0.0160 0.0160 0 1
28-Oct-2015 0.0150 0.0160 0.0150 0.0160 235,011 1
27-Oct-2015 0.0150 0.0150 0.0150 0.0150 82,200 1
26-Oct-2015 0.0150 0.0150 0.0150 0.0150 10,126 1
23-Oct-2015 0.0150 0.0150 0.0150 0.0150 50,000 1
22-Oct-2015 0.0170 0.0170 0.0140 0.0140 710,798 1
21-Oct-2015 0.0170 0.0170 0.0160 0.0160 13,419 1
20-Oct-2015 0.0170 0.0170 0.0170 0.0170 182,947 1
19-Oct-2015 0.0170 0.0170 0.0170 0.0170 0 1
16-Oct-2015 0.0170 0.0170 0.0170 0.0170 46,660 1
15-Oct-2015 0.0170 0.0170 0.0170 0.0170 3,340 1
14-Oct-2015 0.0170 0.0170 0.0170 0.0170 30,000 1
13-Oct-2015 0.0170 0.0170 0.0170 0.0170 0 1
12-Oct-2015 0.0170 0.0170 0.0170 0.0170 0 1
09-Oct-2015 0.0170 0.0170 0.0170 0.0170 0 1
08-Oct-2015 0.0160 0.0170 0.0160 0.0170 134,444 1
07-Oct-2015 0.0180 0.0180 0.0160 0.0160 542,000 1
06-Oct-2015 0.0160 0.0160 0.0160 0.0160 38,499 1
05-Oct-2015 0.0190 0.0200 0.0190 0.0200 183,388 1
02-Oct-2015 0.0170 0.0170 0.0170 0.0170 50,000 1
01-Oct-2015 0.0160 0.0170 0.0160 0.0170 139,679 1
30-Sep-2015 0.0160 0.0160 0.0160 0.0160 8,644 1
29-Sep-2015 0.0160 0.0160 0.0160 0.0160 0 1
28-Sep-2015 0.0160 0.0160 0.0160 0.0160 91,330 1
25-Sep-2015 0.0170 0.0170 0.0160 0.0160 10,800 1
24-Sep-2015 0.0160 0.0160 0.0160 0.0160 13,805 1
23-Sep-2015 0.0160 0.0160 0.0160 0.0160 40,000 1
22-Sep-2015 0.0160 0.0170 0.0160 0.0160 49,280 1
21-Sep-2015 0.0160 0.0160 0.0160 0.0160 2,000 1
18-Sep-2015 0.0180 0.0180 0.0160 0.0160 275,450 1
16-Sep-2015 0.0190 0.0190 0.0190 0.0190 0 1
15-Sep-2015 0.0190 0.0190 0.0190 0.0190 30,000 1
14-Sep-2015 0.0180 0.0180 0.0180 0.0180 3,000 1
11-Sep-2015 0.0180 0.0180 0.0180 0.0180 23,750 1
10-Sep-2015 0.0160 0.0160 0.0160 0.0160 0 1
09-Sep-2015 0.0160 0.0160 0.0160 0.0160 9,100 1
08-Sep-2015 0.0200 0.0200 0.0170 0.0170 302,450 1
07-Sep-2015 0.0170 0.0170 0.0170 0.0170 51,800 1
04-Sep-2015 0.0170 0.0170 0.0170 0.0170 19,600 1
03-Sep-2015 0.0170 0.0170 0.0170 0.0170 16,257 1
02-Sep-2015 0.0170 0.0170 0.0170 0.0170 0 1
01-Sep-2015 0.0180 0.0180 0.0170 0.0170 148,572 1
31-Aug-2015 0.0170 0.0170 0.0170 0.0170 6,000 1
28-Aug-2015 0.0160 0.0170 0.0160 0.0170 166,454 1
27-Aug-2015 0.0140 0.0140 0.0140 0.0140 0 1
26-Aug-2015 0.0140 0.0160 0.0140 0.0140 432,098 1
25-Aug-2015 0.0160 0.0160 0.0130 0.0130 1,271,373 1
24-Aug-2015 0.0190 0.0190 0.0150 0.0160 185,220 1
21-Aug-2015 0.0190 0.0190 0.0190 0.0190 0 1
20-Aug-2015 0.0190 0.0190 0.0190 0.0190 27,020 1
19-Aug-2015 0.0200 0.0200 0.0200 0.0200 15,000 1
18-Aug-2015 0.0200 0.0200 0.0200 0.0200 25,075 1
17-Aug-2015 0.0200 0.0200 0.0190 0.0190 56,320 1
14-Aug-2015 0.0190 0.0190 0.0190 0.0190 141,940 1
13-Aug-2015 0.0190 0.0190 0.0160 0.0160 295,650 1
12-Aug-2015 0.0160 0.0160 0.0160 0.0160 0 1
11-Aug-2015 0.0160 0.0160 0.0160 0.0160 1 1
10-Aug-2015 0.0160 0.0160 0.0160 0.0160 0 1
07-Aug-2015 0.0160 0.0160 0.0160 0.0160 0 1
06-Aug-2015 0.0160 0.0160 0.0160 0.0160 16,218 1
05-Aug-2015 0.0170 0.0170 0.0150 0.0150 131,000 1
04-Aug-2015 0.0190 0.0190 0.0180 0.0190 59,791 1
03-Aug-2015 0.0190 0.0190 0.0190 0.0190 0 1
31-Jul-2015 0.0190 0.0190 0.0190 0.0190 260,415 1
30-Jul-2015 0.0170 0.0170 0.0170 0.0170 213,618 1
29-Jul-2015 0.0170 0.0170 0.0170 0.0170 49,700 1
28-Jul-2015 0.0160 0.0160 0.0160 0.0160 25,000 1
27-Jul-2015 0.0160 0.0160 0.0160 0.0160 0 1
24-Jul-2015 0.0160 0.0160 0.0160 0.0160 0 1
23-Jul-2015 0.0160 0.0160 0.0160 0.0160 20,000 1
22-Jul-2015 0.0170 0.0170 0.0170 0.0170 50,000 1
21-Jul-2015 0.0170 0.0170 0.0170 0.0170 0 1
20-Jul-2015 0.0180 0.0180 0.0170 0.0170 581,951 1
17-Jul-2015 0.0180 0.0180 0.0180 0.0180 0 1
16-Jul-2015 0.0190 0.0190 0.0180 0.0180 411,370 1
15-Jul-2015 0.0190 0.0200 0.0190 0.0200 111,176 1
14-Jul-2015 0.0180 0.0180 0.0180 0.0180 0 1
13-Jul-2015 0.0180 0.0180 0.0180 0.0180 0 1
10-Jul-2015 0.0180 0.0180 0.0180 0.0180 0 1
09-Jul-2015 0.0180 0.0180 0.0180 0.0180 0 1
08-Jul-2015 0.0180 0.0180 0.0180 0.0180 71,272 1
07-Jul-2015 0.0180 0.0180 0.0180 0.0180 0 1
06-Jul-2015 0.0180 0.0180 0.0180 0.0180 0 1
03-Jul-2015 0.0190 0.0190 0.0180 0.0180 35,000 1
02-Jul-2015 0.0210 0.0210 0.0210 0.0210 0 1
01-Jul-2015 0.0210 0.0210 0.0210 0.0210 25,000 1
30-Jun-2015 0.0190 0.0220 0.0190 0.0220 853,613 1
29-Jun-2015 0.0200 0.0200 0.0190 0.0190 421,728 1
26-Jun-2015 0.0190 0.0190 0.0190 0.0190 121,500 1
25-Jun-2015 0.0200 0.0200 0.0190 0.0200 687,952 1
24-Jun-2015 0.0190 0.0190 0.0190 0.0190 147,039 1
23-Jun-2015 0.0210 0.0210 0.0180 0.0180 386,922 1
22-Jun-2015 0.0200 0.0200 0.0200 0.0200 2,000 1
19-Jun-2015 0.0210 0.0210 0.0200 0.0200 100,225 1
18-Jun-2015 0.0210 0.0210 0.0200 0.0210 174,335 1
17-Jun-2015 0.0210 0.0210 0.0210 0.0210 5,000 1
16-Jun-2015 0.0260 0.0260 0.0240 0.0260 810,933 1
15-Jun-2015 0.0220 0.0250 0.0220 0.0250 1,490,553 1
12-Jun-2015 0.0220 0.0220 0.0190 0.0210 326,267 1
11-Jun-2015 0.0190 0.0190 0.0180 0.0180 129,129 1
10-Jun-2015 0.0160 0.0160 0.0160 0.0160 0 1
09-Jun-2015 0.0160 0.0160 0.0160 0.0160 0 1
05-Jun-2015 0.0160 0.0160 0.0160 0.0160 0 1
04-Jun-2015 0.0190 0.0190 0.0160 0.0160 950,606 1
03-Jun-2015 0.0200 0.0200 0.0180 0.0180 708,614 1
02-Jun-2015 0.0210 0.0210 0.0200 0.0200 185,399 1
01-Jun-2015 0.0210 0.0210 0.0210 0.0210 57,660 1
29-May-2015 0.0210 0.0210 0.0210 0.0210 13,800 1
28-May-2015 0.0220 0.0220 0.0210 0.0210 150,000 1
27-May-2015 0.0220 0.0220 0.0210 0.0220 142,467 1
26-May-2015 0.0210 0.0220 0.0210 0.0220 255,500 1
25-May-2015 0.0210 0.0210 0.0210 0.0210 17,000 1
22-May-2015 0.0210 0.0210 0.0210 0.0210 58,726 1
21-May-2015 0.0200 0.0210 0.0200 0.0210 490,000 1
20-May-2015 0.0200 0.0200 0.0200 0.0200 40,000 1
19-May-2015 0.0200 0.0200 0.0200 0.0200 549,788 1
18-May-2015 0.0190 0.0190 0.0190 0.0190 21,200 1
15-May-2015 0.0190 0.0200 0.0190 0.0200 57,850 1
14-May-2015 0.0200 0.0200 0.0190 0.0190 282,326 1
13-May-2015 0.0210 0.0210 0.0200 0.0200 97,000 1
12-May-2015 0.0200 0.0210 0.0200 0.0200 290,105 1
11-May-2015 0.0200 0.0200 0.0190 0.0190 403,089 1
08-May-2015 0.0200 0.0200 0.0200 0.0200 21,558 1
07-May-2015 0.0200 0.0200 0.0200 0.0200 488,442 1
06-May-2015 0.0200 0.0210 0.0200 0.0200 599,002 1
05-May-2015 0.0200 0.0210 0.0200 0.0210 46,000 1
04-May-2015 0.0210 0.0210 0.0210 0.0210 195,000 1
01-May-2015 0.0210 0.0220 0.0210 0.0220 59,998 1
30-Apr-2015 0.0220 0.0220 0.0220 0.0220 10,000 1
29-Apr-2015 0.0220 0.0250 0.0220 0.0250 245,000 1
28-Apr-2015 0.0210 0.0210 0.0210 0.0210 0 1
27-Apr-2015 0.0210 0.0210 0.0210 0.0210 0 1
24-Apr-2015 0.0220 0.0220 0.0210 0.0210 280,000 1
23-Apr-2015 0.0220 0.0220 0.0220 0.0220 27,600 1
22-Apr-2015 0.0220 0.0220 0.0220 0.0220 3,400 1
21-Apr-2015 0.0220 0.0220 0.0220 0.0220 20,000 1
20-Apr-2015 0.0220 0.0220 0.0220 0.0220 0 1
17-Apr-2015 0.0220 0.0220 0.0220 0.0220 0 1
16-Apr-2015 0.0210 0.0220 0.0210 0.0220 75,153 1
15-Apr-2015 0.0210 0.0250 0.0210 0.0250 768,999 1
14-Apr-2015 0.0220 0.0230 0.0220 0.0230 122,500 1
13-Apr-2015 0.0230 0.0230 0.0230 0.0230 195,182 1
10-Apr-2015 0.0240 0.0240 0.0230 0.0230 233,288 1
09-Apr-2015 0.0240 0.0240 0.0240 0.0240 43,276 1
08-Apr-2015 0.0250 0.0250 0.0240 0.0250 691,547 1
07-Apr-2015 0.0230 0.0280 0.0190 0.0280 1,406,421 1
02-Apr-2015 0.0240 0.0240 0.0230 0.0230 156,772 1
01-Apr-2015 0.0250 0.0250 0.0250 0.0250 297,180 1
31-Mar-2015 0.0260 0.0260 0.0250 0.0250 185,000 1
30-Mar-2015 0.0260 0.0260 0.0260 0.0260 50,000 1
27-Mar-2015 0.0250 0.0250 0.0250 0.0250 186,500 1
26-Mar-2015 0.0280 0.0280 0.0280 0.0280 453,500 1
25-Mar-2015 0.0250 0.0280 0.0250 0.0280 255,000 1
24-Mar-2015 0.0280 0.0280 0.0280 0.0280 0 1
23-Mar-2015 0.0280 0.0280 0.0280 0.0280 35,714 1
20-Mar-2015 0.0280 0.0280 0.0280 0.0280 83,275 1
19-Mar-2015 0.0230 0.0230 0.0230 0.0230 128,000 1
18-Mar-2015 0.0250 0.0250 0.0250 0.0250 87,250 1
17-Mar-2015 0.0260 0.0260 0.0260 0.0260 380,000 1
16-Mar-2015 0.0270 0.0270 0.0260 0.0260 254,403 1
13-Mar-2015 0.0280 0.0280 0.0280 0.0280 0 1
12-Mar-2015 0.0280 0.0280 0.0280 0.0280 0 1
11-Mar-2015 0.0280 0.0280 0.0280 0.0280 0 1
10-Mar-2015 0.0280 0.0280 0.0280 0.0280 0 1
09-Mar-2015 0.0280 0.0280 0.0280 0.0280 0 1
06-Mar-2015 0.0280 0.0290 0.0280 0.0280 291,571 1
05-Mar-2015 0.0280 0.0290 0.0280 0.0290 402,520 1
04-Mar-2015 0.0300 0.0300 0.0280 0.0280 352,112 1
03-Mar-2015 0.0280 0.0280 0.0280 0.0280 121,437 1
02-Mar-2015 0.0300 0.0300 0.0300 0.0300 50,000 1
27-Feb-2015 0.0280 0.0290 0.0280 0.0290 19,000 1
26-Feb-2015 0.0310 0.0310 0.0280 0.0280 311,200 1
25-Feb-2015 0.0320 0.0320 0.0300 0.0300 665,153 1
24-Feb-2015 0.0320 0.0330 0.0320 0.0330 712,500 1
23-Feb-2015 0.0310 0.0320 0.0310 0.0320 547,074 1
20-Feb-2015 0.0300 0.0320 0.0300 0.0310 426,700 1
19-Feb-2015 0.0280 0.0310 0.0280 0.0290 512,252 1
18-Feb-2015 0.0280 0.0300 0.0280 0.0300 100,000 1
17-Feb-2015 0.0270 0.0270 0.0270 0.0270 199,526 1
16-Feb-2015 0.0280 0.0280 0.0270 0.0270 58,941 1
13-Feb-2015 0.0310 0.0310 0.0270 0.0280 130,203 1
12-Feb-2015 0.0280 0.0300 0.0280 0.0300 794,508 1
11-Feb-2015 0.0280 0.0280 0.0280 0.0280 187,773 1
10-Feb-2015 0.0280 0.0280 0.0280 0.0280 100,000 1
Daily Podcast with Alan Kohler

 

Fairfax Digital Privacy Policy  |   Conditions of Use  |   Member Agreement 
Advertise with Us  |   Help  |   Contact Us

Copyright © 2016. Any unauthorised use or copying prohibited.