Dark

ASPL
Aspirational Consumer Lifestyle Corp.
stock NYSE

Inactive

Jul 13, 2021

9.93USD+0.303%(+0.03)286,621

Pre-market

0.00USD-100.000%(-9.90)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-07-13	9.9500	9.9500	9.7620	9.9300	+0.303%	286,621	0.000%
2021-07-12	10.0000	10.0000	9.8000	9.9000	+0.508%	401,518	+0.303%
2021-07-09	9.9500	10.0500	9.8000	9.8500	-0.505%	422,485	+0.812%
2021-07-08	9.7900	9.9800	9.7900	9.9000	+0.610%	227,532	+0.303%
2021-07-07	9.9100	9.9200	9.6400	9.8400	-1.502%	355,052	+0.915%
2021-07-06	10.0000	10.0000	9.9700	9.9900	0.000%	1,414,062	-0.601%
2021-07-02	10.0100	10.0100	9.9700	9.9900	+0.100%	196,259	-0.601%
2021-07-01	10.0100	10.0300	9.9700	9.9800	0.000%	702,299	-0.501%
2021-06-30	9.9800	10.0100	9.9700	9.9800	0.000%	578,787	-0.501%
2021-06-29	10.0000	10.0100	9.9800	9.9800	0.000%	176,947	-0.501%
2021-06-28	10.0000	10.0050	9.9700	9.9800	+0.100%	124,614	-0.501%
2021-06-25	10.0200	10.0200	9.9700	9.9700	-0.300%	384,609	-0.401%
2021-06-24	10.0500	10.0500	9.9800	10.0000	+0.200%	243,052	-0.700%
2021-06-23	10.0100	10.0370	9.9700	9.9800	-0.300%	82,403	-0.501%
2021-06-22	10.0100	10.0100	9.9700	10.0100	0.000%	369,605	-0.799%
2021-06-21	9.9900	10.0500	9.9700	10.0100	+0.100%	280,916	-0.799%
2021-06-18	10.0000	10.0100	9.9700	10.0000	+0.150%	360,306	-0.700%
2021-06-17	10.0000	10.0200	9.9500	9.9850	+0.251%	169,173	-0.551%
2021-06-16	9.9600	9.9600	9.9500	9.9600	0.000%	73,334	-0.301%
2021-06-15	9.9500	9.9700	9.9400	9.9600	+0.101%	254,673	-0.301%
2021-06-14	10.1000	10.1000	9.9200	9.9500	-1.192%	789,737	-0.201%
2021-06-11	10.1700	10.1700	10.0500	10.0700	0.000%	150,199	-1.390%
2021-06-10	10.0000	10.1000	9.9901	10.0700	+0.599%	237,948	-1.390%
2021-06-09	10.0500	10.0500	10.0000	10.0100	-0.497%	202,813	-0.799%
2021-06-08	9.9800	10.0600	9.9700	10.0600	+0.701%	515,256	-1.292%
2021-06-07	9.9800	9.9900	9.9603	9.9900	+0.402%	65,218	-0.601%
2021-06-04	9.9700	9.9800	9.9400	9.9500	-0.201%	149,143	-0.201%
2021-06-03	9.9700	10.0200	9.9500	9.9700	-0.300%	216,598	-0.401%
2021-06-02	10.0000	10.0000	9.9700	10.0000	0.000%	179,071	-0.700%
2021-06-01	9.9900	10.0000	9.9700	10.0000	+0.100%	264,768	-0.700%
2021-05-28	10.0000	10.0000	9.9400	9.9900	0.000%	225,336	-0.601%
2021-05-27	10.0000	10.0000	9.9850	9.9900	-0.100%	353,224	-0.601%
2021-05-26	10.0000	10.0086	9.9800	10.0000	+0.100%	214,350	-0.700%
2021-05-25	9.9600	10.0000	9.9600	9.9900	0.000%	170,654	-0.601%
2021-05-24	9.9900	10.0000	9.9400	9.9900	0.000%	336,992	-0.601%
2021-05-21	10.1000	10.1000	9.9500	9.9900	+0.503%	433,292	-0.601%
2021-05-20	9.9500	10.0000	9.9100	9.9400	-0.501%	404,581	-0.101%
2021-05-19	9.9600	9.9900	9.9300	9.9900	+0.604%	328,896	-0.601%
2021-05-18	9.9000	9.9600	9.9000	9.9300	+0.404%	458,200	0.000%
2021-05-17	9.9300	9.9300	9.8800	9.8900	+0.101%	233,366	+0.404%
2021-05-14	9.9200	9.9200	9.8600	9.8800	-0.202%	330,018	+0.506%
2021-05-13	9.9200	9.9200	9.8600	9.9000	0.000%	602,666	+0.303%
2021-05-12	9.9500	9.9500	9.8600	9.9000	0.000%	371,791	+0.303%
2021-05-11	9.9200	9.9400	9.8800	9.9000	-0.402%	2,278,621	+0.303%
2021-05-10	9.9900	9.9900	9.9300	9.9400	-0.201%	471,621	-0.101%
2021-05-07	9.9900	10.0100	9.9500	9.9600	+0.606%	400,648	-0.301%
2021-05-06	9.9500	9.9500	9.8750	9.9000	-0.302%	2,093,657	+0.303%
2021-05-05	10.0200	9.9999	9.9100	9.9300	-0.700%	321,368	0.000%
2021-05-04	10.0000	10.0100	9.9400	10.0000	+0.100%	271,145	-0.700%
2021-05-03	10.0100	10.0500	9.9700	9.9900	0.000%	226,754	-0.601%
2021-04-30	10.0400	10.0499	9.9700	9.9900	-0.200%	102,370	-0.601%
2021-04-29	10.1200	10.1800	10.0100	10.0100	-0.891%	117,997	-0.799%
2021-04-28	10.0100	10.2700	10.0000	10.1000	+0.899%	220,150	-1.683%
2021-04-27	10.1000	10.1800	10.0100	10.0100	-0.497%	353,674	-0.799%
2021-04-26	10.0500	10.1500	9.9900	10.0600	+0.500%	258,192	-1.292%
2021-04-23	9.9500	10.0500	9.9200	10.0100	+0.446%	237,878	-0.799%
2021-04-22	9.9900	10.0700	9.8750	9.9656	+0.460%	1,028,980	-0.357%
2021-04-21	9.9000	9.9200	9.8800	9.9200	0.000%	334,239	+0.101%
2021-04-20	9.9500	9.9599	9.8601	9.9200	-0.101%	269,713	+0.101%
2021-04-19	10.0000	10.0000	9.8800	9.9300	-0.501%	554,384	0.000%
2021-04-16	10.0100	10.0800	9.9700	9.9800	-0.697%	322,909	-0.501%
2021-04-15	10.0400	10.0500	10.0100	10.0500	+0.199%	235,188	-1.194%
2021-04-14	10.0300	10.0500	10.0100	10.0300	+0.100%	246,032	-0.997%
2021-04-13	10.0300	10.0400	9.9950	10.0200	-0.100%	449,844	-0.898%
2021-04-12	10.0700	10.0910	9.9800	10.0300	-0.791%	466,304	-0.997%
2021-04-09	10.1000	10.1200	10.0900	10.1100	+0.198%	202,013	-1.780%
2021-04-08	10.3100	10.3100	10.0700	10.0900	-1.272%	584,003	-1.586%
2021-04-07	10.0900	10.2400	10.0600	10.2200	+1.389%	323,992	-2.838%
2021-04-06	10.0800	10.1400	10.0500	10.0800	-0.198%	175,353	-1.488%
2021-04-05	10.4000	10.4300	10.0700	10.1000	-1.367%	217,940	-1.683%
2021-04-01	10.3200	10.4400	10.1600	10.2400	+2.298%	1,315,947	-3.027%
2021-03-31	9.9600	10.1000	9.8600	10.0100	+1.009%	1,819,648	-0.799%
2021-03-30	9.9300	10.0000	9.9000	9.9100	-0.201%	707,265	+0.202%
2021-03-29	10.0000	10.0000	9.9200	9.9300	-0.997%	323,538	0.000%
2021-03-26	10.0600	10.1100	9.9500	10.0300	-1.182%	413,320	-0.997%
2021-03-25	9.9900	10.1500	9.9000	10.1500	+1.500%	380,437	-2.167%
2021-03-24	10.2000	10.2000	9.9200	10.0000	-1.088%	522,765	-0.700%
2021-03-23	10.2800	10.3078	10.1000	10.1100	-1.558%	363,439	-1.780%
2021-03-22	10.3500	10.3500	10.2200	10.2700	+0.195%	215,997	-3.311%
2021-03-19	10.2700	10.3200	10.1600	10.2500	-0.195%	285,228	-3.122%
2021-03-18	10.3700	10.3966	10.2400	10.2700	-0.964%	851,239	-3.311%
2021-03-17	10.5000	10.5100	10.2850	10.3700	-1.519%	401,855	-4.243%
2021-03-16	10.5500	10.6500	10.5100	10.5300	-0.660%	167,502	-5.698%
2021-03-15	10.4200	10.7600	10.4100	10.6000	+1.049%	381,128	-6.321%
2021-03-12	10.4700	10.5100	10.3500	10.4900	-0.569%	270,608	-5.338%
2021-03-11	10.6800	10.6800	10.4000	10.5500	-1.032%	391,434	-5.877%
2021-03-10	10.5100	10.8500	10.3900	10.6600	+1.524%	730,106	-6.848%
2021-03-09	10.4400	10.5900	10.3604	10.5000	+1.942%	363,081	-5.429%
2021-03-08	10.5500	11.0200	10.2700	10.3000	-4.007%	908,208	-3.592%
2021-03-05	10.6400	10.9800	10.3300	10.7300	+0.941%	771,487	-7.456%
2021-03-04	10.5000	11.0000	10.1000	10.6300	+0.189%	2,517,119	-6.585%
2021-03-03	10.7800	10.8495	10.3500	10.6100	-0.562%	1,661,909	-6.409%
2021-03-02	11.2000	11.3184	10.6600	10.6700	-5.408%	1,690,462	-6.935%
2021-03-01	11.1000	11.2900	10.9450	11.2800	+3.202%	1,117,593	-11.968%
2021-02-26	10.9000	11.0700	10.8000	10.9300	+1.204%	1,053,946	-9.149%
2021-02-25	10.8900	11.0050	10.7100	10.8000	+0.186%	1,439,056	-8.056%
2021-02-24	11.2500	11.4986	10.7500	10.7800	-2.532%	872,006	-7.885%
2021-02-23	10.5000	11.1400	10.4000	11.0600	+1.468%	1,000,399	-10.217%
2021-02-22	11.0300	11.0300	10.7700	10.9000	-1.179%	540,224	-8.899%
2021-02-19	10.8200	11.1000	10.7200	11.0300	+1.753%	442,093	-9.973%
2021-02-18	10.8500	10.9465	10.6600	10.8400	-1.633%	469,359	-8.395%
2021-02-17	10.8500	11.0500	10.5899	11.0200	+1.008%	566,700	-9.891%
2021-02-16	10.7900	10.9300	10.7500	10.9100	+1.678%	705,204	-8.983%
2021-02-12	10.9100	11.0000	10.7000	10.7300	-1.650%	721,714	-7.456%
2021-02-11	11.1100	11.1400	10.8000	10.9100	-1.534%	467,473	-8.983%
2021-02-10	11.2800	11.3500	10.8800	11.0800	-0.894%	936,701	-10.379%
2021-02-09	10.7800	11.3100	10.7800	11.1800	+3.041%	1,643,254	-11.181%
2021-02-08	11.0000	11.0400	10.7000	10.8500	+1.592%	1,454,247	-8.479%
2021-02-05	11.0000	11.0000	10.6500	10.6800	-1.657%	1,415,839	-7.022%
2021-02-04	11.1700	11.2500	10.8450	10.8600	-3.552%	1,128,712	-8.564%
2021-02-03	11.4500	11.5900	11.1101	11.2600	-0.705%	1,477,326	-11.812%
2021-02-02	11.6600	11.7500	11.2200	11.3400	+2.162%	4,674,772	-12.434%
2021-02-01	11.3200	11.6000	10.6800	11.1000	+5.413%	11,760,607	-10.541%
2021-01-29	10.4200	10.6800	10.4000	10.5300	+0.286%	287,893	-5.698%
2021-01-28	10.6900	10.7000	10.4100	10.5000	+0.962%	399,374	-5.429%
2021-01-27	11.0000	11.1200	10.3000	10.4000	-4.587%	522,880	-4.519%
2021-01-26	10.8400	11.0000	10.5600	10.9000	+5.928%	1,687,536	-8.899%
2021-01-25	10.4800	10.4800	10.2700	10.2900	+0.488%	109,652	-3.499%
2021-01-22	10.2200	10.3100	10.2000	10.2400	-0.049%	63,736	-3.027%
2021-01-21	10.3400	10.7200	10.1900	10.2450	+0.343%	45,047	-3.075%
2021-01-20	10.2101	10.2600	10.2100	10.2100	+0.393%	24,463	-2.742%
2021-01-19	10.2500	10.3500	10.1600	10.1700	+0.098%	119,718	-2.360%
2021-01-15	10.4500	10.4500	10.1600	10.1600	-1.931%	154,396	-2.264%
2021-01-14	10.2200	10.4500	10.2200	10.3600	+1.073%	46,320	-4.151%
2021-01-13	10.2600	10.3000	10.1701	10.2500	+0.294%	50,806	-3.122%
2021-01-12	10.2100	10.2700	10.2100	10.2200	-0.195%	8,394	-2.838%
2021-01-11	10.1500	10.2900	10.1400	10.2400	+0.589%	72,748	-3.027%
2021-01-08	10.1500	10.2300	10.0000	10.1800	+0.444%	114,515	-2.456%
2021-01-07	10.2300	10.2300	10.1250	10.1350	+0.645%	9,176	-2.023%
2021-01-06	10.0700	10.1800	10.0500	10.0700	-0.346%	60,698	-1.390%
2021-01-05	10.2000	10.2000	10.0800	10.1050	+0.248%	18,214	-1.732%
2021-01-04	10.0100	10.2400	10.0100	10.0800	+1.103%	35,177	-1.488%
2020-12-31	10.2600	10.2600	9.9700	9.9700	-2.063%	86,325	-0.401%
2020-12-30	10.1200	10.1900	10.0900	10.1800	+1.193%	25,719	-2.456%
2020-12-29	10.1700	10.1700	10.0500	10.0600	+0.100%	94,859	-1.292%
2020-12-28	10.0500	10.1300	10.0300	10.0500	+0.299%	243,169	-1.194%
2020-12-24	10.2500	10.2500	10.0100	10.0200	+0.300%	4,167	-0.898%
2020-12-23	10.1000	10.1000	9.9500	9.9900	-0.399%	30,125	-0.601%
2020-12-22	10.0000	10.0500	9.9800	10.0300	+0.804%	15,053	-0.997%
2020-12-21	9.9700	9.9900	9.9500	9.9500	-0.500%	6,673	-0.201%
2020-12-18	10.1100	10.1100	9.9800	10.0000	0.000%	87,555	-0.700%
2020-12-17	10.0000	10.0900	9.9800	10.0000	-0.100%	7,838	-0.700%
2020-12-16	9.9604	10.0200	9.9600	10.0100	+0.603%	30,835	-0.799%
2020-12-15	9.8700	9.9500	9.8600	9.9500	+1.118%	214,937	-0.201%
2020-12-14	10.0500	10.0500	9.8400	9.8400	-1.006%	28,652	+0.915%
2020-12-11	9.9800	10.0000	9.8900	9.9400	+0.836%	45,940	-0.101%
2020-12-10	9.8800	10.0000	9.8200	9.8576	-0.024%	2,404	+0.734%
2020-12-09	9.9001	9.9400	9.7900	9.8600	+0.407%	4,894	+0.710%
2020-12-08	9.8500	9.8500	9.8000	9.8200	-0.815%	14,493	+1.120%
2020-12-07	10.0400	10.0400	9.9007	9.9007	+0.159%	746	+0.296%
2020-12-04	9.8850	9.8850	9.8850	9.8850	+0.355%	2,029	+0.455%
2020-12-03	9.7700	9.8500	9.7700	9.8500	+0.716%	481	+0.812%
2020-12-02	10.0000	10.0000	9.7800	9.7800	-2.783%	377,067	+1.534%
2020-12-01	10.0422	10.1150	9.8870	10.0600	+1.565%	3,828	-1.292%
2020-11-30	9.9000	10.1200	9.6601	9.9050	+0.558%	712	+0.252%
2020-11-27	9.7600	9.9000	9.6500	9.8500	-0.304%	26,701	+0.812%
2020-11-25	10.1100	10.1200	9.8800	9.8800	+0.305%	1,400	+0.506%
2020-11-24	9.7100	9.8500	9.6500	9.8500	0.000%	19,352	+0.812%

.dark-mode .TVz4tZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TVz4tZ{ color: #333333; background-color: white; border: 2px solid #333333; }ASPLAspirational Consumer Lifestyle Corp.stock NYSE

ASPL
Aspirational Consumer Lifestyle Corp.
stock NYSE