| 名前 | Aspirational Consumer Lifestyle Corp. Class A Ordinary Shares |
| ティッカー | ASPL |
| 国 | Singapore |
| 上場年 | 2020.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.93 | 10.75 | 10.79 | 10.91 | 705000.0 | 10.91 |
| 2021-02-12 | 11.0 | 10.7 | 10.91 | 10.73 | 721700.0 | 10.73 |
| 2021-02-11 | 11.14 | 10.8 | 11.11 | 10.91 | 467400.0 | 10.91 |
| 2021-02-10 | 11.35 | 10.88 | 11.28 | 11.08 | 936700.0 | 11.08 |
| 2021-02-09 | 11.31 | 10.78 | 10.78 | 11.18 | 1643300.0 | 11.18 |
| 2021-02-08 | 11.04 | 10.7 | 11.0 | 10.85 | 1482600.0 | 10.85 |
| 2021-02-05 | 11.0 | 10.65 | 11.0 | 10.68 | 1415800.0 | 10.68 |
| 2021-02-04 | 11.25 | 10.85 | 11.17 | 10.86 | 1118300.0 | 10.86 |
| 2021-02-03 | 11.59 | 11.11 | 11.45 | 11.26 | 1477300.0 | 11.26 |
| 2021-02-02 | 11.75 | 11.22 | 11.66 | 11.34 | 4674800.0 | 11.34 |
| 2021-02-01 | 11.6 | 10.68 | 11.32 | 11.1 | 11760600.0 | 11.1 |
| 2021-01-29 | 10.68 | 10.4 | 10.42 | 10.53 | 287900.0 | 10.53 |
| 2021-01-28 | 10.7 | 10.41 | 10.69 | 10.5 | 399400.0 | 10.5 |
| 2021-01-27 | 11.12 | 10.3 | 11.0 | 10.4 | 522900.0 | 10.4 |
| 2021-01-26 | 11.0 | 10.56 | 10.84 | 10.9 | 1687500.0 | 10.9 |
| 2021-01-25 | 10.48 | 10.27 | 10.48 | 10.29 | 109700.0 | 10.29 |
| 2021-01-22 | 10.31 | 10.2 | 10.22 | 10.24 | 63700.0 | 10.24 |
| 2021-01-21 | 10.72 | 10.19 | 10.34 | 10.24 | 45000.0 | 10.24 |
| 2021-01-20 | 10.26 | 10.21 | 10.21 | 10.21 | 24500.0 | 10.21 |
| 2021-01-19 | 10.35 | 10.16 | 10.25 | 10.17 | 119700.0 | 10.17 |
| 2021-01-15 | 10.45 | 10.16 | 10.45 | 10.16 | 154400.0 | 10.16 |
| 2021-01-14 | 10.45 | 10.22 | 10.22 | 10.36 | 46300.0 | 10.36 |
| 2021-01-13 | 10.3 | 10.17 | 10.26 | 10.25 | 50800.0 | 10.25 |
| 2021-01-12 | 10.27 | 10.21 | 10.21 | 10.22 | 8400.0 | 10.22 |
| 2021-01-11 | 10.29 | 10.14 | 10.15 | 10.24 | 72700.0 | 10.24 |
| 2021-01-08 | 10.23 | 10.0 | 10.15 | 10.18 | 114500.0 | 10.18 |
| 2021-01-07 | 10.23 | 10.12 | 10.23 | 10.14 | 9200.0 | 10.14 |
| 2021-01-06 | 10.18 | 10.05 | 10.07 | 10.07 | 60700.0 | 10.07 |
| 2021-01-05 | 10.2 | 10.08 | 10.2 | 10.1 | 18200.0 | 10.1 |
| 2021-01-04 | 10.24 | 10.01 | 10.01 | 10.08 | 35200.0 | 10.08 |
| 2020-12-31 | 10.26 | 9.97 | 10.26 | 9.97 | 86300.0 | 9.97 |
| 2020-12-30 | 10.19 | 10.09 | 10.12 | 10.18 | 25700.0 | 10.18 |
| 2020-12-29 | 10.17 | 10.05 | 10.17 | 10.06 | 94900.0 | 10.06 |
| 2020-12-28 | 10.13 | 10.03 | 10.05 | 10.05 | 243200.0 | 10.05 |
| 2020-12-24 | 10.25 | 10.01 | 10.25 | 10.02 | 4200.0 | 10.02 |
| 2020-12-23 | 10.1 | 9.95 | 10.1 | 9.99 | 30100.0 | 9.99 |
| 2020-12-22 | 10.05 | 9.98 | 10.0 | 10.03 | 15100.0 | 10.03 |
| 2020-12-21 | 9.99 | 9.95 | 9.97 | 9.95 | 6700.0 | 9.95 |
| 2020-12-18 | 10.11 | 9.98 | 10.11 | 10.0 | 87600.0 | 10.0 |
| 2020-12-17 | 10.09 | 9.98 | 10.0 | 10.0 | 7800.0 | 10.0 |
| 2020-12-16 | 10.02 | 9.96 | 9.96 | 10.01 | 30800.0 | 10.01 |
| 2020-12-15 | 9.95 | 9.86 | 9.87 | 9.95 | 214900.0 | 9.95 |
| 2020-12-14 | 10.05 | 9.84 | 10.05 | 9.84 | 28700.0 | 9.84 |
| 2020-12-11 | 10.0 | 9.89 | 9.98 | 9.94 | 45900.0 | 9.94 |
| 2020-12-10 | 10.0 | 9.82 | 9.88 | 9.86 | 2400.0 | 9.86 |
| 2020-12-09 | 9.94 | 9.79 | 9.9 | 9.86 | 4900.0 | 9.86 |
| 2020-12-08 | 9.85 | 9.8 | 9.85 | 9.82 | 14500.0 | 9.82 |
| 2020-12-07 | 10.04 | 9.9 | 10.04 | 9.9 | 700.0 | 9.9 |
| 2020-12-04 | 9.89 | 9.89 | 9.89 | 9.89 | 2000.0 | 9.89 |
| 2020-12-03 | 9.85 | 9.77 | 9.77 | 9.85 | 500.0 | 9.85 |
| 2020-12-02 | 10.0 | 9.78 | 10.0 | 9.78 | 377100.0 | 9.78 |
| 2020-12-01 | 10.11 | 9.89 | 10.04 | 10.06 | 3800.0 | 10.06 |
| 2020-11-30 | 10.12 | 9.66 | 9.9 | 9.9 | 700.0 | 9.9 |
| 2020-11-27 | 9.9 | 9.65 | 9.76 | 9.85 | 26700.0 | 9.85 |
| 2020-11-25 | 10.12 | 9.88 | 10.11 | 9.88 | 1400.0 | 9.88 |
| 2020-11-24 | 9.85 | 9.65 | 9.71 | 9.85 | 19400.0 | 9.85 |
| 2020-11-23 | 9.72 | 9.7 | 9.72 | 9.7 | 180600.0 | 9.7 |
| 2020-11-20 | 10.22 | 9.65 | 10.22 | 9.65 | 800.0 | 9.65 |
| 2020-11-19 | 9.92 | 9.92 | 9.92 | 9.92 | 500.0 | 9.92 |
| 2020-11-18 | 10.07 | 9.89 | 9.89 | 9.92 | 500.0 | 9.92 |