Financial News
Aston Bay Holdings Ltd (OP: ATBHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 16, 2024 | 0.0765 | 0.0765 | 0.0765 | 0.0765 | 5,025 | -0.00(-4.38%) |
| Jul 15, 2024 | 0.0871 | 0.0871 | 0.0790 | 0.0800 | 54,980 | -0.01(-9.09%) |
| Jul 12, 2024 | 0.0880 | 0.0890 | 0.0880 | 0.0880 | 15,010 | -0.00(-1.57%) |
| Jul 11, 2024 | 0.0894 | 0.0894 | 0.0894 | 0.0894 | 5,010 | -0.00(-4.89%) |
| Jul 09, 2024 | 0.0940 | 0 | +0.00(+4.44%) | |||
| Jul 08, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 500 | +0.00(+2.74%) |
| Jul 05, 2024 | 0.0763 | 0.0900 | 0.0750 | 0.0876 | 113,950 | +0.01(+10.61%) |
| Jul 03, 2024 | 0.0792 | 0.0792 | 0.0792 | 0.0792 | 70,000 | -0.01(-6.82%) |
| Jul 02, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 5,000 | +0.00(+1.80%) |
| Jun 27, 2024 | 0.0835 | 0 | +0.00(+0.97%) | |||
| Jun 26, 2024 | 0.0827 | 0.0827 | 0.0827 | 0.0827 | 30,000 | -0.00(-0.12%) |
| Jun 25, 2024 | 0.0856 | 0.0864 | 0.0828 | 0.0828 | 27,000 | -0.01(-11.82%) |
| Jun 24, 2024 | 0.0786 | 0.0939 | 0.0786 | 0.0939 | 16,500 | -0.01(-8.92%) |
| Jun 21, 2024 | 0.0768 | 0.1031 | 0.0768 | 0.1031 | 600,990 | +0.03(+33.72%) |
| Jun 20, 2024 | 0.0771 | 0.0771 | 0.0771 | 0.0771 | 5,000 | +0.00(+4.47%) |
| Jun 18, 2024 | 0.0738 | 0.0738 | 0.0738 | 0.0738 | 1,800 | -0.00(-1.34%) |
| Jun 17, 2024 | 0.0769 | 0.0769 | 0.0716 | 0.0748 | 222,000 | -0.01(-6.62%) |
| Jun 14, 2024 | 0.0791 | 0.0801 | 0.0791 | 0.0801 | 11,990 | -0.00(-0.50%) |
| Jun 12, 2024 | 0.0805 | 0 | +0.00(+2.81%) | |||
| Jun 10, 2024 | 0.0783 | 0 | +0.00(+4.40%) | |||
| Jun 07, 2024 | 0.0781 | 0.0781 | 0.0750 | 0.0750 | 77,352 | -0.01(-12.49%) |
| Jun 05, 2024 | 0.0857 | 0 | -0.00(-0.23%) | |||
| Jun 04, 2024 | 0.0859 | 0.0859 | 0.0859 | 0.0859 | 1,750 | -0.00(-0.92%) |
| Jun 03, 2024 | 0.0867 | 0.0867 | 0.0850 | 0.0867 | 23,500 | +0.00(+0.35%) |
| May 30, 2024 | 0.0864 | 0 | -0.00(-4.11%) | |||
| May 29, 2024 | 0.0901 | 0.0901 | 0.0901 | 0.0901 | 500 | -0.00(-0.22%) |
| May 28, 2024 | 0.0930 | 0.0930 | 0.0900 | 0.0903 | 14,000 | -0.01(-5.94%) |
| May 17, 2024 | 0.0960 | 0 | -0.00(-0.10%) | |||
| May 15, 2024 | 0.0961 | 0 | +0.00(+4.46%) | |||
| May 13, 2024 | 0.0920 | 0 | +0.00(+2.91%) | |||
| May 10, 2024 | 0.0880 | 0.0894 | 0.0858 | 0.0894 | 56,220 | -0.01(-6.39%) |
| May 09, 2024 | 0.0945 | 0.0961 | 0.0945 | 0.0955 | 16,500 | +0.00(+2.47%) |
| May 08, 2024 | 0.0883 | 0.0932 | 0.0883 | 0.0932 | 92,100 | +0.00(+0.43%) |
| May 07, 2024 | 0.0928 | 0.0928 | 0.0928 | 0.0928 | 3,000 | +0.01(+9.31%) |
| May 06, 2024 | 0.0880 | 0.0880 | 0.0849 | 0.0849 | 147,250 | -0.00(-0.24%) |
| May 03, 2024 | 0.0820 | 0.0851 | 0.0820 | 0.0851 | 16,990 | +0.00(+6.24%) |
| May 02, 2024 | 0.0800 | 0.0801 | 0.0800 | 0.0801 | 63,000 | -0.00(-2.20%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
